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, 2009
2.550
2.572
2.528
2.560
318,058
+0.03(+0.99%)
Apr 29, 2009
2.522
2.557
2.513
2.535
421,377
+0.02(+0.87%)
Apr 28, 2009
2.506
2.522
2.469
2.513
341,610
+0.00(+0.00%)
Apr 27, 2009
2.513
2.535
2.487
2.513
348,825
+0.00(+0.00%)
Apr 24, 2009
2.494
2.547
2.494
2.513
544,086
+0.03(+1.01%)
Apr 23, 2009
2.509
2.513
2.434
2.487
483,989
-0.02(-0.88%)
Apr 22, 2009
2.481
2.516
2.466
2.509
810,959
+0.00(+0.00%)
Apr 21, 2009
2.450
2.516
2.437
2.509
624,591
+0.03(+1.01%)
Apr 20, 2009
2.553
2.553
2.422
2.484
592,653
-0.05(-1.98%)
Apr 17, 2009
2.538
2.544
2.513
2.535
293,068
+0.00(+0.15%)
Apr 16, 2009
2.509
2.538
2.497
2.531
535,113
+0.03(+1.36%)
Apr 15, 2009
2.491
2.506
2.481
2.497
301,687
-0.02(-0.63%)
Apr 14, 2009
2.481
2.538
2.450
2.513
1,215,258
+0.01(+0.50%)
Apr 13, 2009
2.447
2.513
2.440
2.500
421,129
+0.03(+1.27%)
Apr 09, 2009
2.469
2.500
2.447
2.469
576,259
+0.07(+3.01%)
Apr 08, 2009
2.409
2.409
2.387
2.396
207,942
+0.01(+0.53%)
Apr 07, 2009
2.393
2.396
2.359
2.384
364,384
-0.05(-1.94%)
Apr 06, 2009
2.400
2.431
2.396
2.431
293,504
-0.01(-0.51%)
Apr 03, 2009
2.418
2.453
2.400
2.444
433,530
+0.00(+0.00%)
Apr 02, 2009
2.418
2.462
2.400
2.444
355,899
+0.09(+3.87%)
Apr 01, 2009
2.324
2.374
2.308
2.352
611,241
-0.01(-0.43%)
Mar 31, 2009
2.356
2.390
2.334
2.362
339,948
+0.01(+0.29%)
Mar 30, 2009
2.356
2.381
2.324
2.356
525,466
-0.09(-3.60%)
Mar 26, 2009
2.422
2.456
2.406
2.444
952,714
+0.02(+0.78%)
Mar 25, 2009
2.362
2.440
2.352
2.425
1,547,587
+0.07(+2.93%)
Mar 24, 2009
2.359
2.403
2.330
2.356
582,879
-0.02(-0.92%)
Mar 23, 2009
2.318
2.378
2.308
2.378
520,273
+0.13(+5.58%)
Mar 20, 2009
2.249
2.286
2.221
2.252
525,122
-0.01(-0.42%)
Mar 19, 2009
2.286
2.324
2.233
2.261
394,629
-0.02(-0.69%)
Mar 18, 2009
2.261
2.312
2.208
2.277
539,994
+0.00(+0.14%)
Mar 17, 2009
2.183
2.274
2.161
2.274
535,769
+0.08(+3.43%)
Mar 16, 2009
2.217
2.264
2.195
2.199
659,710
+0.02(+0.72%)
Mar 13, 2009
2.183
2.199
2.139
2.183
0
+0.01(+0.43%)
Mar 12, 2009
2.076
2.186
2.057
2.173
449,134
+0.08(+3.59%)
Mar 11, 2009
2.089
2.120
2.045
2.098
822,253
+0.03(+1.37%)
Mar 10, 2009
1.910
2.073
1.910
2.070
861,192
+0.17(+8.71%)
Mar 09, 2009
1.884
1.966
1.884
1.904
995,338
-0.04(-1.91%)
Mar 06, 2009
1.938
1.977
1.888
1.941
0
+0.01(+0.49%)
Mar 05, 2009
2.004
2.004
1.919
1.932
503,997
-0.10(-5.09%)
Mar 04, 2009
1.972
2.060
1.972
2.035
635,458
+0.02(+0.93%)
Mar 02, 2009
2.073
2.076
2.004
2.016
936,932
-0.09(-4.32%)
Feb 27, 2009
2.107
2.148
2.098
2.107
0
-0.04(-1.76%)
Feb 26, 2009
2.211
2.221
2.139
2.145
459,285
-0.03(-1.59%)
Feb 25, 2009
2.312
2.312
2.145
2.180
561,479
-0.03(-1.14%)
Feb 24, 2009
2.136
2.205
2.092
2.205
449,099
+0.10(+4.64%)
Feb 23, 2009
2.202
2.214
2.098
2.107
654,386
-0.09(-4.30%)
Feb 20, 2009
2.227
2.233
2.151
2.202
854,309
-0.02(-0.85%)
Feb 19, 2009
2.286
2.296
2.221
2.221
538,428
-0.06(-2.48%)
Feb 18, 2009
2.318
2.318
2.261
2.277
507,117
-0.01(-0.55%)
Feb 17, 2009
2.352
2.359
2.290
2.290
580,487
-0.12(-4.83%)
Feb 13, 2009
2.403
2.434
2.378
2.406
451,201
-0.01(-0.39%)
Feb 12, 2009
2.406
2.422
2.340
2.415
427,159
-0.01(-0.26%)
Feb 11, 2009
2.425
2.447
2.400
2.422
251,864
-0.01(-0.39%)
Feb 10, 2009
2.528
2.528
2.396
2.431
368,781
-0.09(-3.73%)
Feb 09, 2009
2.513
2.525
2.484
2.525
286,744
+0.02(+0.75%)
Feb 06, 2009
2.459
2.514
2.453
2.506
322,140
+0.06(+2.44%)
Feb 05, 2009
2.415
2.466
2.381
2.447
355,218
+0.03(+1.04%)
Feb 04, 2009
2.447
2.522
2.407
2.422
236,234
-0.02(-0.64%)
Feb 03, 2009
2.384
2.447
2.384
2.437
241,596
+0.05(+2.24%)
Feb 02, 2009
2.359
2.406
2.352
2.384
201,536
-0.00(-0.13%)
Jan 30, 2009
2.431
2.472
2.387
2.387
0
-0.07(-2.69%)
Jan 29, 2009
2.516
2.516
2.450
2.453
399,815
-0.07(-2.86%)
Jan 28, 2009
2.481
2.531
2.481
2.525
309,809
+0.08(+3.08%)
Jan 27, 2009
2.440
2.456
2.387
2.450
273,114
+0.03(+1.43%)
Jan 26, 2009
2.519
2.519
2.379
2.415
328,011
+0.02(+0.92%)
Jan 23, 2009
2.349
2.418
2.324
2.393
563,301
+0.01(+0.26%)
Jan 22, 2009
2.418
2.418
2.330
2.387
551,364
-0.03(-1.43%)
Jan 21, 2009
2.378
2.422
2.312
2.422
517,350
+0.06(+2.66%)
Jan 20, 2009
2.447
2.450
2.359
2.359
636,257
-0.10(-4.09%)
Jan 16, 2009
2.456
2.481
2.406
2.459
306,405
+0.02(+0.64%)
Jan 15, 2009
2.403
2.444
2.349
2.444
756,804
+0.02(+0.91%)
Jan 14, 2009
2.466
2.466
2.409
2.422
501,364
-0.07(-2.65%)
Jan 13, 2009
2.487
2.547
2.466
2.487
717,976
+0.01(+0.25%)
Jan 12, 2009
2.547
2.547
2.466
2.481
471,619
-0.06(-2.47%)
Jan 09, 2009
2.582
2.607
2.544
2.544
289,511
-0.03(-1.10%)
Jan 08, 2009
2.591
2.607
2.550
2.572
684,210
-0.03(-1.09%)
Jan 07, 2009
2.673
2.673
2.601
2.601
527,838
-0.09(-3.27%)
Jan 06, 2009
2.667
2.704
2.660
2.688
293,784
+0.02(+0.82%)
Jan 05, 2009
2.610
2.667
2.579
2.667
580,965
+0.05(+2.04%)
Jan 02, 2009
2.506
2.619
2.506
2.613
0
+0.09(+3.61%)
Jan 01, 2009
2.481
2.535
2.475
2.522
0
+0.00(+0.00%)
Dec 31, 2008
2.481
2.535
2.475
2.522
651,820
+0.05(+1.90%)
Dec 30, 2008
2.440
2.484
2.440
2.475
658,436
+0.02(+0.77%)
Dec 29, 2008
2.437
2.469
2.387
2.456
705,304
+0.00(+0.00%)
Dec 26, 2008
2.412
2.475
2.412
2.456
342,142
+0.00(+0.13%)
Dec 24, 2008
2.450
2.469
2.425
2.453
261,856
+0.01(+0.26%)
Dec 23, 2008
2.437
2.497
2.434
2.447
645,567
-0.01(-0.58%)
Dec 22, 2008
2.528
2.550
2.406
2.461
596,910
-0.09(-3.51%)
Dec 19, 2008
2.506
2.566
2.481
2.550
552,698
+0.03(+1.37%)
Dec 18, 2008
2.575
2.601
2.506
2.516
644,981
-0.05(-1.84%)
Dec 17, 2008
2.487
2.569
2.478
2.563
410,332
+0.03(+1.37%)
Dec 16, 2008
2.409
2.544
2.409
2.528
648,455
+0.11(+4.68%)
Dec 15, 2008
2.466
2.484
2.403
2.415
385,182
-0.05(-1.91%)
Dec 12, 2008
2.506
2.506
2.381
2.462
0
+0.00(+0.13%)
Dec 11, 2008
2.466
2.506
2.450
2.459
525,514
-0.05(-2.13%)
Dec 10, 2008
2.478
2.516
2.466
2.513
360,761
+0.05(+2.17%)
Dec 09, 2008
2.509
2.525
2.434
2.459
376,487
-0.05(-2.00%)
Dec 08, 2008
2.453
2.575
2.453
2.509
776,070
+0.07(+2.96%)
Dec 05, 2008
2.321
2.437
2.280
2.437
397,555
+0.06(+2.65%)
Dec 04, 2008
2.365
2.425
2.312
2.374
484,212
-0.03(-1.31%)
Dec 03, 2008
2.343
2.431
2.308
2.406
669,921
+0.04(+1.73%)
Dec 02, 2008
2.321
2.422
2.305
2.365
639,795
+0.04(+1.62%)
Dec 01, 2008
2.500
2.500
2.327
2.327
408,291
-0.19(-7.61%)
Nov 28, 2008
2.246
2.535
2.246
2.519
113,535
+0.04(+1.52%)
Nov 26, 2008
2.324
2.481
2.324
2.481
343,052
+0.10(+4.08%)
Nov 25, 2008
2.384
2.418
2.305
2.384
439,907
+0.00(+0.13%)
Nov 24, 2008
2.308
2.434
2.299
2.381
578,268
+0.08(+3.55%)
Nov 21, 2008
2.268
2.312
2.180
2.299
689,645
+0.04(+1.67%)
Nov 20, 2008
2.264
2.340
2.227
2.261
848,899
-0.07(-2.83%)
Nov 19, 2008
2.484
2.566
2.327
2.327
619,105
-0.28(-10.62%)
Nov 18, 2008
2.516
2.604
2.513
2.604
504,866
+0.03(+1.10%)
Nov 17, 2008
2.591
2.626
2.552
2.575
444,817
+0.02(+0.74%)
Nov 14, 2008
2.676
2.695
2.557
2.557
0
-0.14(-5.35%)
Nov 13, 2008
2.632
2.701
2.531
2.701
556,420
+0.06(+2.38%)
Nov 12, 2008
2.679
2.717
2.610
2.638
306,013
-0.08(-3.00%)
Nov 11, 2008
2.701
2.764
2.651
2.720
578,326
-0.02(-0.69%)
Nov 10, 2008
2.849
2.849
2.710
2.739
335,312
+0.00(+0.11%)
Nov 07, 2008
2.713
2.767
2.682
2.736
547,610
+0.06(+2.11%)
Nov 06, 2008
2.827
2.827
2.676
2.679
460,189
-0.15(-5.43%)
Nov 05, 2008
2.833
2.918
2.824
2.833
573,521
-0.10(-3.53%)
Nov 04, 2008
2.883
2.937
2.871
2.937
447,243
+0.10(+3.66%)
Nov 03, 2008
3.037
3.037
2.820
2.833
275,365
+0.02(+0.61%)
Oct 31, 2008
2.776
2.871
2.770
2.816
334,873
+0.00(+0.11%)
Oct 30, 2008
2.811
2.839
2.729
2.813
369,485
+0.03(+1.08%)
Oct 29, 2008
2.751
2.839
2.695
2.783
442,712
+0.03(+0.95%)
Oct 28, 2008
2.575
2.757
2.513
2.757
418,760
+0.23(+9.16%)
Oct 27, 2008
2.544
2.667
2.525
2.525
617,265
-0.06(-2.31%)
Oct 24, 2008
2.503
2.629
2.494
2.585
390,222
-0.09(-3.29%)
Oct 23, 2008
2.663
2.751
2.563
2.673
464,051
+0.02(+0.59%)
Oct 22, 2008
2.748
2.751
2.638
2.657
384,227
-0.15(-5.37%)
Oct 21, 2008
2.849
2.930
2.805
2.808
351,798
-0.07(-2.40%)
Oct 20, 2008
2.817
2.877
2.789
2.877
299,639
+0.08(+2.92%)
Oct 17, 2008
2.673
2.871
2.673
2.795
0
+0.03(+0.91%)
Oct 16, 2008
2.679
2.770
2.566
2.770
619,239
+0.10(+3.76%)
Oct 15, 2008
2.849
2.874
2.670
2.670
474,771
-0.28(-9.48%)
Oct 14, 2008
3.197
3.197
2.905
2.949
718,062
-0.01(-0.32%)
Oct 13, 2008
2.858
3.942
2.780
2.959
960,843
+0.28(+10.56%)
Oct 10, 2008
2.513
2.701
2.227
2.676
1,081,046
-0.03(-0.93%)
Oct 09, 2008
2.943
2.943
2.673
2.701
756,326
-0.15(-5.18%)
Oct 08, 2008
2.717
3.031
2.692
2.849
1,266,160
-0.02(-0.77%)
Oct 07, 2008
3.100
3.100
2.871
2.871
1,286,168
-0.24(-7.68%)
Oct 06, 2008
3.172
3.172
2.968
3.109
965,469
-0.14(-4.26%)
Oct 03, 2008
3.301
3.354
3.238
3.248
0
-0.03(-0.77%)
Oct 02, 2008
3.376
3.376
3.273
3.273
240,246
-0.10(-2.98%)
Oct 01, 2008
3.386
3.401
3.307
3.373
222,257
-0.01(-0.33%)
Sep 30, 2008
3.348
3.392
3.307
3.385
402,273
+0.06(+1.85%)
Sep 29, 2008
3.411
3.423
3.285
3.323
575,202
-0.18(-5.11%)
Sep 26, 2008
3.395
3.502
3.392
3.502
0
+0.02(+0.63%)
Sep 25, 2008
3.455
3.502
3.452
3.480
355,033
+0.04(+1.27%)
Sep 24, 2008
3.442
3.456
3.401
3.436
345,106
+0.02(+0.47%)
Sep 23, 2008
3.458
3.502
3.389
3.420
330,272
-0.06(-1.63%)
Sep 22, 2008
3.580
3.580
3.467
3.477
350,652
-0.10(-2.81%)
Sep 19, 2008
3.634
3.637
3.526
3.577
0
+0.15(+4.40%)
Sep 18, 2008
3.364
3.427
3.308
3.426
831,298
+0.09(+2.82%)
Sep 17, 2008
3.518
3.518
3.304
3.332
850,010
-0.22(-6.27%)
Sep 16, 2008
3.508
3.595
3.486
3.555
658,443
-0.05(-1.32%)
Sep 15, 2008
3.634
3.697
3.596
3.603
241,217
-0.14(-3.76%)
Sep 12, 2008
3.690
3.753
3.690
3.744
166,516
+0.01(+0.34%)
Sep 11, 2008
3.684
3.734
3.668
3.731
399,650
+0.02(+0.51%)
Sep 10, 2008
3.700
3.744
3.690
3.712
254,848
+0.02(+0.51%)
Sep 09, 2008
3.803
3.811
3.694
3.694
344,606
-0.12(-3.05%)
Sep 08, 2008
3.813
3.844
3.753
3.810
362,417
+0.08(+2.02%)
Sep 05, 2008
3.700
3.741
3.678
3.734
0
+0.01(+0.25%)
Sep 04, 2008
3.785
3.797
3.712
3.725
246,920
-0.08(-2.14%)
Sep 03, 2008
3.803
3.844
3.797
3.807
299,445
-0.02(-0.41%)
Sep 02, 2008
3.847
3.863
3.794
3.822
1,038,072
+0.00(+0.08%)
Aug 29, 2008
3.825
3.829
3.800
3.819
0
-0.02(-0.57%)
Aug 28, 2008
3.800
3.841
3.800
3.841
236,410
+0.05(+1.41%)
Aug 27, 2008
3.772
3.800
3.763
3.788
186,635
+0.01(+0.33%)
Aug 26, 2008
3.769
3.791
3.753
3.775
742,429
+0.02(+0.42%)
Aug 25, 2008
3.794
3.800
3.753
3.760
216,746
-0.06(-1.64%)
Aug 22, 2008
3.788
3.838
3.788
3.822
0
+0.04(+1.16%)
Aug 21, 2008
3.744
3.794
3.734
3.778
989,759
+0.02(+0.42%)
Aug 20, 2008
3.734
3.775
3.731
3.763
512,418
+0.03(+0.90%)
Aug 19, 2008
3.738
3.750
3.709
3.729
515,796
-0.02(-0.64%)
Aug 18, 2008
3.832
3.832
3.750
3.753
612,311
-0.06(-1.65%)
Aug 15, 2008
3.800
3.832
3.800
3.816
0
+0.01(+0.33%)
Aug 14, 2008
3.741
3.816
3.741
3.803
300,139
+0.03(+0.92%)
Aug 13, 2008
3.781
3.791
3.753
3.769
322,605
-0.02(-0.58%)
Aug 12, 2008
3.819
3.832
3.788
3.791
136,456
-0.04(-1.07%)
Aug 11, 2008
3.813
3.860
3.813
3.832
193,073
+0.01(+0.33%)
Aug 08, 2008
3.728
3.822
3.725
3.819
256,325
+0.07(+1.76%)
Aug 07, 2008
3.797
3.813
3.753
3.753
240,466
-0.08(-1.97%)
Aug 06, 2008
3.785
3.832
3.772
3.829
317,301
+0.02(+0.41%)
Aug 05, 2008
3.728
3.813
3.725
3.813
378,273
+0.12(+3.23%)
Aug 04, 2008
3.728
3.728
3.684
3.694
217,841
-0.03(-0.93%)
Aug 01, 2008
3.738
3.747
3.687
3.728
228,268
-0.00(-0.08%)
Jul 31, 2008
3.760
3.793
3.731
3.731
424,449
-0.05(-1.25%)
Jul 30, 2008
3.769
3.807
3.744
3.778
399,449
+0.03(+0.92%)
Jul 29, 2008
3.744
3.750
3.672
3.744
219,907
+0.08(+2.14%)
Jul 28, 2008
3.716
3.731
3.665
3.665
276,473
-0.06(-1.52%)
Jul 25, 2008
3.700
3.750
3.700
3.722
288,333
+0.02(+0.59%)
Jul 24, 2008
3.803
3.803
3.700
3.700
313,311
-0.09(-2.32%)
Jul 23, 2008
3.778
3.819
3.772
3.788
313,919
+0.02(+0.50%)
Jul 22, 2008
3.675
3.769
3.666
3.769
308,631
+0.07(+1.78%)
Jul 21, 2008
3.694
3.719
3.694
3.703
684,417
+0.03(+0.68%)
Jul 18, 2008
3.668
3.694
3.650
3.678
270,551
+0.01(+0.34%)
Jul 17, 2008
3.618
3.678
3.599
3.665
369,819
+0.07(+1.92%)
Jul 16, 2008
3.518
3.596
3.508
3.596
329,826
+0.09(+2.51%)
Jul 15, 2008
3.533
3.584
3.430
3.508
470,766
-0.07(-2.02%)
Jul 14, 2008
3.621
3.637
3.546
3.580
438,465
-0.02(-0.44%)
Jul 11, 2008
3.568
3.615
3.546
3.596
507,044
-0.00(-0.00%)
Jul 10, 2008
3.584
3.612
3.558
3.596
834,231
+0.02(+0.53%)
Jul 09, 2008
3.675
3.687
3.577
3.577
194,503
-0.09(-2.57%)
Jul 08, 2008
3.596
3.675
3.584
3.672
199,387
+0.06(+1.65%)
Jul 07, 2008
3.656
3.675
3.530
3.612
358,523
-0.04(-1.03%)
Jul 04, 2008
3.665
3.675
3.612
3.650
170,973
+0.00(+0.00%)
Jul 03, 2008
3.665
3.675
3.612
3.650
170,973
-0.01(-0.26%)
Jul 02, 2008
3.725
3.747
3.659
3.659
236,744
-0.06(-1.60%)
Jul 01, 2008
3.690
3.725
3.660
3.719
251,476
-0.00(-0.08%)
Jun 30, 2008
3.728
3.753
3.706
3.722
303,122
+0.00(+0.08%)
Jun 27, 2008
3.744
3.760
3.703
3.719
371,380
-0.03(-0.92%)
Jun 26, 2008
3.791
3.816
3.753
3.753
517,000
-0.10(-2.53%)
Jun 25, 2008
3.832
3.888
3.832
3.851
1,521,431
+0.03(+0.66%)
Jun 24, 2008
3.832
3.847
3.782
3.825
877,606
-0.01(-0.33%)
Jun 23, 2008
3.825
3.857
3.816
3.838
846,250
+0.01(+0.16%)
Jun 20, 2008
3.873
3.873
3.816
3.832
1,111,698
-0.06(-1.66%)
Jun 19, 2008
3.888
3.907
3.860
3.896
836,816
+0.01(+0.13%)
Jun 18, 2008
3.913
3.913
3.866
3.891
768,403
-0.03(-0.88%)
Jun 17, 2008
3.973
3.973
3.926
3.926
608,325
-0.01(-0.24%)
Jun 16, 2008
3.939
3.967
3.879
3.935
1,103,305
-0.02(-0.48%)
Jun 13, 2008
3.932
3.957
3.907
3.954
246,429
+0.03(+0.88%)
Jun 12, 2008
3.910
3.954
3.904
3.920
291,027
+0.02(+0.41%)
Jun 11, 2008
3.964
3.967
3.901
3.904
415,522
-0.05(-1.28%)
Jun 10, 2008
3.961
3.976
3.926
3.954
474,284
-0.02(-0.47%)
Jun 09, 2008
3.992
3.992
3.942
3.973
211,231
+0.01(+0.32%)
Jun 06, 2008
4.058
4.058
3.961
3.961
378,158
-0.12(-2.85%)
Jun 05, 2008
4.030
4.083
4.017
4.077
233,108
+0.07(+1.72%)
Jun 04, 2008
3.995
4.030
3.982
4.008
346,644
+0.01(+0.24%)
Jun 03, 2008
4.036
4.042
3.973
3.998
583,977
-0.02(-0.55%)
Jun 02, 2008
4.048
4.052
4.004
4.020
716,062
-0.03(-0.70%)
May 30, 2008
4.055
4.068
4.042
4.048
357,670
+0.00(+0.08%)
May 29, 2008
4.020
4.064
4.020
4.045
487,186
+0.02(+0.47%)
May 28, 2008
4.036
4.042
4.004
4.026
470,301
+0.00(+0.08%)
May 27, 2008
3.998
4.026
3.995
4.023
280,574
+0.02(+0.55%)
May 26, 2008
4.052
4.052
3.995
4.001
0
+0.00(+0.00%)
May 23, 2008
4.052
4.052
3.995
4.001
533,391
-0.06(-1.39%)
May 22, 2008
4.067
4.083
4.052
4.058
103,977
+0.00(+0.00%)
May 21, 2008
4.124
4.140
4.055
4.058
268,921
-0.07(-1.67%)
May 20, 2008
4.130
4.140
4.114
4.127
220,054
-0.02(-0.53%)
May 19, 2008
4.146
4.193
4.146
4.149
257,697
+0.00(+0.00%)
May 16, 2008
4.146
4.155
4.124
4.149
326,321
-0.00(-0.08%)
May 15, 2008
4.118
4.158
4.102
4.152
118,537
+0.03(+0.76%)
May 14, 2008
4.108
4.152
4.108
4.121
170,063
+0.01(+0.23%)
May 13, 2008
4.099
4.111
4.074
4.111
241,291
+0.01(+0.23%)
May 12, 2008
4.092
4.114
4.076
4.102
211,931
+0.02(+0.54%)
May 09, 2008
4.077
4.094
4.055
4.080
200,988
-0.03(-0.76%)
May 08, 2008
4.105
4.124
4.083
4.111
167,576
+0.01(+0.33%)
May 07, 2008
4.155
4.168
4.089
4.098
369,078
-0.06(-1.38%)
May 06, 2008
4.111
4.168
4.096
4.155
314,932
+0.04(+0.99%)
May 05, 2008
4.124
4.136
4.111
4.114
124,794
-0.03(-0.76%)
May 02, 2008
4.133
4.158
4.124
4.146
204,930
+0.02(+0.53%)
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
.