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, 2010
3.441
3.448
3.394
3.397
412,306
-0.05(-1.37%)
Apr 29, 2010
3.426
3.454
3.426
3.445
328,415
+0.03(+0.93%)
Apr 28, 2010
3.422
3.445
3.404
3.413
386,651
+0.00(+0.09%)
Apr 27, 2010
3.470
3.482
3.410
3.410
589,950
-0.08(-2.35%)
Apr 26, 2010
3.486
3.508
3.485
3.492
404,613
+0.01(+0.18%)
Apr 23, 2010
3.454
3.495
3.448
3.486
450,133
+0.03(+0.73%)
Apr 22, 2010
3.407
3.460
3.366
3.460
347,716
+0.02(+0.64%)
Apr 21, 2010
3.454
3.464
3.429
3.438
416,658
-0.00(-0.09%)
Apr 20, 2010
3.429
3.454
3.429
3.441
200,571
+0.03(+0.74%)
Apr 19, 2010
3.397
3.426
3.385
3.416
523,012
-0.01(-0.18%)
Apr 16, 2010
3.460
3.460
3.404
3.422
317,364
-0.04(-1.18%)
Apr 15, 2010
3.451
3.467
3.451
3.464
225,817
+0.01(+0.18%)
Apr 14, 2010
3.432
3.460
3.432
3.457
186,856
+0.03(+0.83%)
Apr 13, 2010
3.410
3.429
3.400
3.429
200,913
+0.01(+0.18%)
Apr 12, 2010
3.419
3.432
3.419
3.423
320,306
-0.00(-0.09%)
Apr 09, 2010
3.388
3.432
3.388
3.426
270,729
+0.04(+1.12%)
Apr 08, 2010
3.381
3.391
3.353
3.388
603,008
+0.00(+0.00%)
Apr 07, 2010
3.394
3.394
3.369
3.388
679,786
-0.01(-0.19%)
Apr 06, 2010
3.369
3.410
3.369
3.394
544,186
+0.01(+0.28%)
Apr 05, 2010
3.363
3.394
3.363
3.385
615,503
+0.03(+1.04%)
Apr 01, 2010
3.369
3.350
3.350
3.350
430,433
+0.02(+0.66%)
Mar 31, 2010
3.334
3.344
3.325
3.328
433,271
-0.01(-0.28%)
Mar 30, 2010
3.340
3.354
3.328
3.337
435,320
-0.01(-0.19%)
Mar 29, 2010
3.337
3.350
3.334
3.344
330,720
+0.01(+0.28%)
Mar 26, 2010
3.321
3.353
3.315
3.334
285,118
+0.02(+0.48%)
Mar 25, 2010
3.353
3.369
3.318
3.318
400,841
-0.00(-0.09%)
Mar 24, 2010
3.340
3.348
3.321
3.321
286,850
-0.03(-0.85%)
Mar 23, 2010
3.334
3.353
3.321
3.350
457,165
+0.02(+0.57%)
Mar 22, 2010
3.303
3.340
3.287
3.331
414,397
+0.01(+0.29%)
Mar 19, 2010
3.356
3.356
3.312
3.321
436,432
-0.04(-1.22%)
Mar 18, 2010
3.347
3.375
3.334
3.363
373,767
+0.01(+0.28%)
Mar 17, 2010
3.331
3.366
3.331
3.353
505,209
+0.03(+1.05%)
Mar 16, 2010
3.309
3.325
3.306
3.318
307,875
+0.01(+0.19%)
Mar 15, 2010
3.296
3.312
3.293
3.312
254,259
+0.00(+0.10%)
Mar 12, 2010
3.290
3.309
3.284
3.309
336,083
+0.02(+0.48%)
Mar 11, 2010
3.274
3.299
3.265
3.293
284,298
+0.01(+0.38%)
Mar 10, 2010
3.255
3.289
3.255
3.281
219,482
+0.02(+0.49%)
Mar 09, 2010
3.252
3.280
3.246
3.265
238,809
+0.00(+0.10%)
Mar 08, 2010
3.246
3.268
3.243
3.261
342,271
+0.01(+0.39%)
Mar 05, 2010
3.214
3.252
3.214
3.249
326,495
+0.05(+1.58%)
Mar 04, 2010
3.192
3.207
3.189
3.198
222,133
+0.01(+0.20%)
Mar 03, 2010
3.192
3.211
3.184
3.192
217,386
+0.01(+0.20%)
Mar 02, 2010
3.192
3.198
3.148
3.186
335,218
+0.01(+0.20%)
Mar 01, 2010
3.173
3.183
3.164
3.179
559,449
+0.04(+1.20%)
Feb 26, 2010
3.132
3.148
3.132
3.142
248,064
+0.01(+0.30%)
Feb 25, 2010
3.100
3.134
3.094
3.132
435,361
-0.02(-0.60%)
Feb 24, 2010
3.132
3.157
3.132
3.151
436,238
+0.02(+0.50%)
Feb 23, 2010
3.145
3.151
3.116
3.135
612,127
-0.01(-0.40%)
Feb 22, 2010
3.157
3.157
3.138
3.148
362,928
-0.01(-0.20%)
Feb 19, 2010
3.138
3.170
3.132
3.154
587,175
+0.01(+0.20%)
Feb 18, 2010
3.110
3.151
3.110
3.148
283,009
+0.03(+1.12%)
Feb 17, 2010
3.104
3.126
3.104
3.113
238,537
+0.02(+0.61%)
Feb 16, 2010
3.056
3.100
3.053
3.094
569,099
+0.06(+1.87%)
Feb 12, 2010
3.012
3.037
3.037
3.037
319,261
-0.01(-0.21%)
Feb 11, 2010
3.009
3.044
2.996
3.044
215,181
+0.03(+1.15%)
Feb 10, 2010
3.003
3.019
2.990
3.009
282,229
+0.01(+0.21%)
Feb 09, 2010
3.003
3.034
2.990
3.003
423,940
+0.03(+0.84%)
Feb 08, 2010
3.009
3.025
2.977
2.977
217,070
-0.03(-1.04%)
Feb 05, 2010
3.021
3.028
2.912
3.009
862,950
-0.01(-0.31%)
Feb 04, 2010
3.103
3.103
3.018
3.018
429,047
-0.10(-3.22%)
Feb 03, 2010
3.112
3.134
3.103
3.119
240,899
-0.02(-0.60%)
Feb 02, 2010
3.097
3.138
3.094
3.138
324,296
+0.04(+1.42%)
Feb 01, 2010
3.056
3.094
3.056
3.094
228,934
+0.04(+1.23%)
Jan 29, 2010
3.094
3.116
3.043
3.056
396,440
-0.05(-1.62%)
Jan 28, 2010
3.116
3.119
3.106
3.106
610,117
-0.01(-0.20%)
Jan 27, 2010
3.100
3.116
3.087
3.112
499,017
+0.00(+0.10%)
Jan 26, 2010
3.109
3.141
3.103
3.109
489,650
-0.02(-0.50%)
Jan 25, 2010
3.128
3.147
3.113
3.125
269,013
+0.02(+0.61%)
Jan 22, 2010
3.172
3.182
3.104
3.106
393,642
-0.07(-2.27%)
Jan 21, 2010
3.241
3.245
3.175
3.178
597,340
-0.06(-1.75%)
Jan 20, 2010
3.254
3.254
3.213
3.235
420,243
-0.03(-0.87%)
Jan 19, 2010
3.244
3.270
3.232
3.263
336,722
+0.04(+1.27%)
Jan 15, 2010
3.244
3.222
3.222
3.222
156,331
-0.04(-1.16%)
Jan 14, 2010
3.238
3.260
3.238
3.260
332,125
+0.02(+0.58%)
Jan 13, 2010
3.226
3.251
3.210
3.241
271,723
+0.03(+0.79%)
Jan 12, 2010
3.232
3.238
3.210
3.216
499,020
-0.04(-1.16%)
Jan 11, 2010
3.254
3.259
3.238
3.254
452,990
+0.01(+0.39%)
Jan 08, 2010
3.235
3.244
3.232
3.241
424,895
-0.00(-0.00%)
Jan 07, 2010
3.226
3.250
3.222
3.241
444,569
+0.00(+0.10%)
Jan 06, 2010
3.222
3.241
3.222
3.238
492,595
+0.01(+0.39%)
Jan 05, 2010
3.210
3.229
3.210
3.226
317,304
+0.01(+0.20%)
Jan 04, 2010
3.191
3.219
3.188
3.219
391,833
+0.05(+1.49%)
Dec 31, 2009
3.188
3.172
3.172
3.172
453,073
-0.01(-0.39%)
Dec 30, 2009
3.172
3.188
3.150
3.185
454,827
-0.01(-0.20%)
Dec 29, 2009
3.197
3.204
3.175
3.191
338,620
-0.00(-0.10%)
Dec 28, 2009
3.197
3.216
3.188
3.194
357,679
+0.00(+0.07%)
Dec 24, 2009
3.169
3.197
3.169
3.192
186,642
+0.01(+0.42%)
Dec 23, 2009
3.188
3.191
3.166
3.178
359,128
+0.00(+0.00%)
Dec 22, 2009
3.153
3.182
3.153
3.178
343,195
+0.02(+0.60%)
Dec 21, 2009
3.166
3.166
3.141
3.160
213,418
+0.03(+1.07%)
Dec 18, 2009
3.122
3.138
3.109
3.126
237,960
+0.00(+0.14%)
Dec 17, 2009
3.138
3.138
3.097
3.122
554,895
-0.02(-0.60%)
Dec 16, 2009
3.147
3.154
3.134
3.141
346,940
-0.00(-0.10%)
Dec 15, 2009
3.141
3.153
3.134
3.144
331,141
-0.01(-0.40%)
Dec 14, 2009
3.153
3.160
3.144
3.156
424,032
+0.02(+0.60%)
Dec 11, 2009
3.138
3.141
3.116
3.138
443,403
+0.02(+0.50%)
Dec 10, 2009
3.103
3.134
3.103
3.122
386,223
+0.03(+0.91%)
Dec 09, 2009
3.087
3.112
3.069
3.094
286,865
+0.01(+0.41%)
Dec 08, 2009
3.094
3.102
3.072
3.081
320,010
-0.03(-1.11%)
Dec 07, 2009
3.116
3.141
3.109
3.116
354,505
-0.01(-0.30%)
Dec 04, 2009
3.138
3.169
3.108
3.125
241,727
+0.01(+0.40%)
Dec 03, 2009
3.144
3.151
3.112
3.112
177,940
-0.02(-0.60%)
Dec 02, 2009
3.131
3.147
3.125
3.131
280,010
+0.01(+0.20%)
Dec 01, 2009
3.109
3.134
3.109
3.125
384,940
+0.04(+1.22%)
Nov 30, 2009
3.081
3.097
3.069
3.087
252,336
+0.00(+0.00%)
Nov 27, 2009
3.062
3.115
3.053
3.087
180,809
-0.05(-1.60%)
Nov 25, 2009
3.134
3.138
3.128
3.138
409,705
+0.02(+0.71%)
Nov 24, 2009
3.134
3.134
3.097
3.116
256,354
-0.01(-0.40%)
Nov 23, 2009
3.103
3.138
3.103
3.128
447,374
+0.04(+1.32%)
Nov 20, 2009
3.069
3.087
3.065
3.087
139,545
-0.01(-0.20%)
Nov 19, 2009
3.106
3.112
3.072
3.094
388,621
-0.04(-1.40%)
Nov 18, 2009
3.175
3.178
3.112
3.138
550,425
-0.09(-2.82%)
Nov 17, 2009
3.222
3.235
3.200
3.229
244,303
+0.00(+0.10%)
Nov 16, 2009
3.197
3.232
3.194
3.226
485,304
+0.03(+1.08%)
Nov 13, 2009
3.156
3.191
3.150
3.191
417,709
+0.04(+1.30%)
Nov 12, 2009
3.172
3.185
3.150
3.150
375,551
-0.03(-0.99%)
Nov 11, 2009
3.182
3.204
3.172
3.182
321,637
+0.01(+0.40%)
Nov 10, 2009
3.188
3.188
3.150
3.169
314,257
+0.00(+0.10%)
Nov 09, 2009
3.116
3.166
3.116
3.166
279,549
+0.07(+2.34%)
Nov 06, 2009
3.056
3.103
3.056
3.094
373,908
+0.01(+0.20%)
Nov 05, 2009
3.056
3.091
3.056
3.087
315,931
+0.04(+1.44%)
Nov 04, 2009
3.047
3.078
3.043
3.043
435,135
+0.01(+0.32%)
Nov 03, 2009
3.018
3.040
2.999
3.034
164,488
+0.01(+0.20%)
Nov 02, 2009
3.012
3.047
2.984
3.028
475,290
+0.03(+0.94%)
Oct 30, 2009
3.069
3.081
2.993
2.999
318,695
-0.09(-2.85%)
Oct 29, 2009
3.034
3.087
3.034
3.087
388,480
+0.07(+2.29%)
Oct 28, 2009
3.069
3.100
3.015
3.018
472,928
-0.08(-2.63%)
Oct 27, 2009
3.109
3.122
3.091
3.100
259,273
-0.01(-0.30%)
Oct 26, 2009
3.153
3.178
3.109
3.109
322,882
-0.03(-1.00%)
Oct 23, 2009
3.160
3.166
3.135
3.141
287,728
-0.04(-1.17%)
Oct 22, 2009
3.147
3.178
3.125
3.178
278,842
+0.03(+1.08%)
Oct 21, 2009
3.163
3.204
3.144
3.144
303,180
-0.03(-0.99%)
Oct 20, 2009
3.163
3.175
3.160
3.175
352,180
-0.01(-0.20%)
Oct 19, 2009
3.150
3.188
3.150
3.182
318,424
+0.03(+1.00%)
Oct 16, 2009
3.147
3.160
3.134
3.150
152,835
-0.01(-0.40%)
Oct 15, 2009
3.138
3.169
3.138
3.163
271,761
+0.01(+0.20%)
Oct 14, 2009
3.147
3.166
3.112
3.156
635,019
+0.04(+1.41%)
Oct 13, 2009
3.109
3.128
3.100
3.112
179,083
-0.01(-0.20%)
Oct 12, 2009
3.138
3.150
3.112
3.119
406,231
+0.00(+0.10%)
Oct 09, 2009
3.128
3.128
3.091
3.116
293,058
+0.02(+0.61%)
Oct 08, 2009
3.106
3.125
3.091
3.097
420,791
+0.03(+0.92%)
Oct 07, 2009
3.094
3.094
3.053
3.069
189,631
-0.01(-0.20%)
Oct 06, 2009
3.021
3.078
3.021
3.075
637,900
+0.05(+1.77%)
Oct 05, 2009
2.987
3.028
2.984
3.021
289,113
+0.05(+1.58%)
Oct 02, 2009
2.955
2.999
2.955
2.974
483,234
-0.02(-0.73%)
Oct 01, 2009
3.062
3.062
2.993
2.996
484,342
-0.07(-2.35%)
Sep 30, 2009
3.081
3.084
3.050
3.069
407,832
-0.01(-0.31%)
Sep 29, 2009
3.040
3.106
3.040
3.078
333,675
-0.02(-0.51%)
Sep 28, 2009
3.050
3.097
3.050
3.094
331,870
+0.06(+1.86%)
Sep 25, 2009
3.025
3.050
3.018
3.037
221,748
-0.00(-0.10%)
Sep 24, 2009
3.103
3.103
3.025
3.040
430,260
-0.05(-1.73%)
Sep 23, 2009
3.119
3.138
3.091
3.094
374,745
-0.03(-0.81%)
Sep 22, 2009
3.106
3.122
3.103
3.119
421,947
+0.03(+0.81%)
Sep 21, 2009
3.106
3.112
3.084
3.094
328,600
-0.04(-1.20%)
Sep 18, 2009
3.122
3.143
3.122
3.131
250,241
-0.01(-0.20%)
Sep 17, 2009
3.182
3.182
3.106
3.138
299,948
+0.00(+0.10%)
Sep 16, 2009
3.106
3.143
3.106
3.134
170,942
+0.03(+1.11%)
Sep 15, 2009
3.065
3.106
3.065
3.100
348,962
+0.03(+0.82%)
Sep 14, 2009
3.062
3.075
3.040
3.075
254,523
+0.01(+0.20%)
Sep 11, 2009
3.056
3.077
3.056
3.069
287,700
+0.01(+0.41%)
Sep 10, 2009
3.018
3.059
3.006
3.056
269,271
+0.03(+1.14%)
Sep 09, 2009
2.984
3.028
2.984
3.021
455,158
+0.03(+1.05%)
Sep 08, 2009
2.974
2.993
2.974
2.990
326,776
+0.02(+0.74%)
Sep 04, 2009
2.933
2.971
2.915
2.968
223,505
+0.03(+0.85%)
Sep 03, 2009
2.930
2.943
2.899
2.943
326,919
+0.04(+1.30%)
Sep 02, 2009
2.893
2.918
2.893
2.905
414,286
-0.01(-0.43%)
Sep 01, 2009
2.965
2.987
2.905
2.918
529,000
-0.05(-1.69%)
Aug 31, 2009
2.974
2.974
2.946
2.968
145,502
-0.02(-0.74%)
Aug 28, 2009
3.003
3.012
2.971
2.990
352,114
-0.01(-0.21%)
Aug 27, 2009
2.974
2.996
2.962
2.996
215,386
+0.01(+0.32%)
Aug 26, 2009
2.987
3.006
2.974
2.987
413,337
-0.02(-0.52%)
Aug 25, 2009
2.993
3.009
2.988
3.003
358,093
+0.02(+0.74%)
Aug 24, 2009
2.977
2.999
2.974
2.981
466,175
+0.00(+0.01%)
Aug 21, 2009
2.943
2.993
2.940
2.980
445,658
+0.04(+1.38%)
Aug 20, 2009
2.902
2.946
2.899
2.940
260,002
+0.03(+1.08%)
Aug 19, 2009
2.883
2.933
2.883
2.908
186,068
-0.01(-0.32%)
Aug 18, 2009
2.877
2.927
2.877
2.918
242,297
+0.03(+0.87%)
Aug 17, 2009
2.908
2.908
2.871
2.893
319,743
-0.07(-2.23%)
Aug 14, 2009
2.974
2.984
2.930
2.959
157,760
-0.03(-1.15%)
Aug 13, 2009
2.981
2.993
2.943
2.993
444,963
+0.02(+0.63%)
Aug 12, 2009
2.924
2.981
2.921
2.974
493,264
+0.01(+0.42%)
Aug 11, 2009
2.981
2.990
2.947
2.962
307,784
-0.03(-0.95%)
Aug 10, 2009
3.003
3.005
2.984
2.990
474,705
-0.02(-0.63%)
Aug 07, 2009
2.971
3.012
2.968
3.009
911,368
+0.05(+1.70%)
Aug 06, 2009
2.962
2.965
2.943
2.959
566,816
-0.01(-0.42%)
Aug 05, 2009
2.968
2.977
2.940
2.971
281,749
+0.01(+0.21%)
Aug 04, 2009
2.952
2.968
2.937
2.965
363,573
+0.01(+0.32%)
Aug 03, 2009
2.918
2.955
2.908
2.955
796,673
+0.05(+1.62%)
Jul 31, 2009
2.905
2.918
2.886
2.908
255,711
+0.01(+0.32%)
Jul 30, 2009
2.877
2.927
2.877
2.899
468,394
+0.03(+1.00%)
Jul 29, 2009
2.890
2.890
2.849
2.870
424,905
-0.01(-0.34%)
Jul 28, 2009
2.883
2.962
2.846
2.880
1,232,639
+0.03(+0.88%)
Jul 27, 2009
2.839
2.858
2.836
2.855
309,576
+0.01(+0.22%)
Jul 24, 2009
2.811
2.849
2.808
2.849
2,642
+0.01(+0.44%)
Jul 23, 2009
2.780
2.839
2.773
2.836
536,387
+0.06(+2.27%)
Jul 22, 2009
2.776
2.792
2.758
2.773
276,549
-0.01(-0.34%)
Jul 21, 2009
2.789
2.792
2.748
2.783
346,870
+0.01(+0.34%)
Jul 20, 2009
2.742
2.780
2.732
2.773
487,657
+0.04(+1.49%)
Jul 17, 2009
2.714
2.736
2.701
2.732
533,502
+0.02(+0.58%)
Jul 16, 2009
2.688
2.720
2.676
2.717
349,067
+0.03(+1.05%)
Jul 15, 2009
2.629
2.688
2.629
2.688
400,758
+0.08(+3.01%)
Jul 14, 2009
2.601
2.610
2.579
2.610
305,590
+0.03(+0.97%)
Jul 13, 2009
2.541
2.585
2.541
2.585
251,938
+0.06(+2.24%)
Jul 10, 2009
2.541
2.544
2.525
2.528
243,379
-0.01(-0.49%)
Jul 09, 2009
2.563
2.575
2.541
2.541
273,967
-0.01(-0.25%)
Jul 08, 2009
2.560
2.569
2.528
2.547
503,777
+0.00(+0.12%)
Jul 07, 2009
2.594
2.594
2.544
2.544
634,350
-0.05(-1.82%)
Jul 06, 2009
2.585
2.604
2.572
2.591
203,287
-0.02(-0.72%)
Jul 02, 2009
2.629
2.629
2.601
2.610
357,854
-0.05(-2.00%)
Jul 01, 2009
2.657
2.670
2.651
2.663
242,281
+0.03(+0.95%)
Jun 30, 2009
2.670
2.670
2.623
2.638
338,324
-0.02(-0.83%)
Jun 29, 2009
2.648
2.670
2.632
2.660
347,564
+0.02(+0.83%)
Jun 26, 2009
2.641
2.648
2.629
2.638
214,335
-0.01(-0.24%)
Jun 25, 2009
2.613
2.651
2.613
2.645
313,171
+0.05(+1.81%)
Jun 24, 2009
2.610
2.629
2.582
2.597
289,779
+0.01(+0.24%)
Jun 23, 2009
2.575
2.597
2.569
2.591
412,675
+0.01(+0.49%)
Jun 22, 2009
2.626
2.632
2.572
2.579
514,023
-0.08(-2.84%)
Jun 19, 2009
2.648
2.673
2.626
2.654
343,332
+0.02(+0.60%)
Jun 18, 2009
2.619
2.645
2.607
2.638
343,845
+0.02(+0.72%)
Jun 17, 2009
2.626
2.641
2.601
2.619
331,421
-0.00(-0.12%)
Jun 16, 2009
2.657
2.663
2.619
2.623
448,676
-0.03(-1.07%)
Jun 15, 2009
2.698
2.698
2.626
2.651
467,658
-0.07(-2.65%)
Jun 12, 2009
2.710
2.732
2.704
2.723
274,235
-0.01(-0.34%)
Jun 11, 2009
2.710
2.758
2.707
2.732
355,087
+0.02(+0.81%)
Jun 10, 2009
2.732
2.742
2.692
2.710
477,704
-0.01(-0.46%)
Jun 09, 2009
2.723
2.723
2.695
2.723
202,240
+0.03(+0.93%)
Jun 08, 2009
2.685
2.717
2.667
2.698
432,435
-0.01(-0.46%)
Jun 05, 2009
2.726
2.742
2.704
2.710
323,879
+0.01(+0.35%)
Jun 04, 2009
2.720
2.720
2.676
2.701
358,583
+0.02(+0.70%)
Jun 03, 2009
2.701
2.710
2.670
2.682
424,978
-0.05(-1.84%)
Jun 02, 2009
2.714
2.745
2.704
2.732
419,919
+0.01(+0.46%)
Jun 01, 2009
2.685
2.735
2.673
2.720
724,325
+0.07(+2.61%)
May 29, 2009
2.632
2.651
2.619
2.651
224,272
+0.03(+1.08%)
May 28, 2009
2.597
2.629
2.575
2.623
339,601
+0.04(+1.46%)
May 27, 2009
2.635
2.648
2.585
2.585
445,970
-0.05(-1.79%)
May 26, 2009
2.566
2.638
2.541
2.632
729,202
+0.04(+1.45%)
May 22, 2009
2.575
2.613
2.560
2.594
547,808
+0.03(+1.10%)
May 21, 2009
2.550
2.591
2.550
2.566
267,574
-0.05(-1.80%)
May 20, 2009
2.645
2.667
2.610
2.613
300,387
-0.02(-0.60%)
May 19, 2009
2.623
2.645
2.616
2.629
431,721
+0.01(+0.48%)
May 18, 2009
2.569
2.619
2.569
2.616
347,223
+0.07(+2.61%)
May 15, 2009
2.575
2.588
2.541
2.550
245,060
-0.03(-1.24%)
May 14, 2009
2.560
2.588
2.557
2.582
376,031
+0.02(+0.86%)
May 13, 2009
2.607
2.607
2.553
2.560
364,916
-0.08(-3.09%)
May 12, 2009
2.670
2.670
2.585
2.641
298,242
-0.02(-0.71%)
May 11, 2009
2.679
2.679
2.641
2.660
179,252
-0.03(-1.17%)
May 08, 2009
2.657
2.704
2.654
2.692
408,202
+0.07(+2.76%)
May 07, 2009
2.657
2.670
2.613
2.619
321,153
-0.02(-0.83%)
May 06, 2009
2.648
2.657
2.616
2.641
652,441
+0.02(+0.72%)
May 05, 2009
2.607
2.631
2.597
2.623
439,691
+0.02(+0.60%)
May 04, 2009
2.595
2.610
2.594
2.607
267,141
+0.06(+2.47%)
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
.