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
)
19.96
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 23, 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 29, 2011
3.780
3.800
3.780
3.800
229,958
+0.01(+0.35%)
Apr 28, 2011
3.757
3.790
3.757
3.787
285,582
+0.02(+0.53%)
Apr 27, 2011
3.767
3.777
3.747
3.767
317,389
+0.01(+0.35%)
Apr 26, 2011
3.731
3.764
3.731
3.754
368,648
+0.03(+0.89%)
Apr 25, 2011
3.731
3.736
3.714
3.721
213,631
-0.01(-0.27%)
Apr 21, 2011
3.727
3.741
3.711
3.731
346,795
+0.01(+0.18%)
Apr 20, 2011
3.701
3.734
3.701
3.724
474,885
+0.05(+1.36%)
Apr 19, 2011
3.668
3.674
3.651
3.674
308,944
+0.02(+0.64%)
Apr 18, 2011
3.668
3.668
3.624
3.651
437,218
-0.05(-1.35%)
Apr 15, 2011
3.704
3.727
3.694
3.701
335,464
-0.00(-0.09%)
Apr 14, 2011
3.687
3.714
3.674
3.704
420,578
-0.02(-0.45%)
Apr 13, 2011
3.734
3.740
3.691
3.721
396,511
+0.00(+0.00%)
Apr 12, 2011
3.731
3.731
3.687
3.721
329,501
-0.02(-0.53%)
Apr 11, 2011
3.767
3.777
3.734
3.741
110,798
-0.03(-0.88%)
Apr 08, 2011
3.797
3.800
3.757
3.774
88,874
-0.01(-0.35%)
Apr 07, 2011
3.787
3.797
3.761
3.787
280,632
+0.00(+0.04%)
Apr 06, 2011
3.794
3.804
3.770
3.785
177,404
+0.00(+0.04%)
Apr 05, 2011
3.770
3.790
3.767
3.784
584,497
+0.00(+0.00%)
Apr 04, 2011
3.790
3.790
3.775
3.784
174,630
+0.00(+0.00%)
Apr 01, 2011
3.784
3.804
3.774
3.784
253,383
+0.01(+0.26%)
Mar 31, 2011
3.761
3.784
3.761
3.774
233,971
+0.00(+0.09%)
Mar 30, 2011
3.767
3.787
3.761
3.770
136,013
+0.02(+0.44%)
Mar 29, 2011
3.721
3.754
3.715
3.754
189,357
+0.02(+0.53%)
Mar 28, 2011
3.741
3.757
3.731
3.734
182,864
+0.00(+0.00%)
Mar 25, 2011
3.741
3.764
3.734
3.734
379,771
+0.00(+0.00%)
Mar 24, 2011
3.724
3.747
3.711
3.734
269,915
+0.02(+0.63%)
Mar 23, 2011
3.701
3.717
3.678
3.711
373,667
+0.01(+0.36%)
Mar 22, 2011
3.711
3.727
3.697
3.697
282,651
-0.03(-0.71%)
Mar 21, 2011
3.720
3.727
3.711
3.724
318,751
+0.06(+1.72%)
Mar 18, 2011
3.674
3.704
3.658
3.661
335,334
+0.01(+0.36%)
Mar 17, 2011
3.648
3.678
3.634
3.648
285,682
+0.04(+1.10%)
Mar 16, 2011
3.674
3.678
3.601
3.608
489,714
-0.07(-1.90%)
Mar 15, 2011
3.661
3.691
3.654
3.678
384,098
-0.04(-1.07%)
Mar 14, 2011
3.731
3.731
3.697
3.717
394,733
-0.02(-0.62%)
Mar 11, 2011
3.678
3.744
3.678
3.741
167,775
+0.02(+0.45%)
Mar 10, 2011
3.761
3.761
3.721
3.724
285,444
-0.06(-1.67%)
Mar 09, 2011
3.790
3.804
3.780
3.787
220,579
-0.01(-0.18%)
Mar 08, 2011
3.784
3.807
3.767
3.794
204,557
+0.02(+0.44%)
Mar 07, 2011
3.810
3.824
3.761
3.777
381,163
-0.04(-0.96%)
Mar 04, 2011
3.827
3.827
3.780
3.814
285,401
-0.01(-0.35%)
Mar 03, 2011
3.790
3.837
3.790
3.827
280,114
+0.05(+1.41%)
Mar 02, 2011
3.774
3.797
3.744
3.774
537,378
+0.00(+0.00%)
Mar 01, 2011
3.847
3.847
3.770
3.774
573,946
-0.04(-1.13%)
Feb 28, 2011
3.797
3.824
3.790
3.817
373,631
+0.03(+0.88%)
Feb 25, 2011
3.764
3.794
3.751
3.784
521,955
+0.03(+0.80%)
Feb 24, 2011
3.751
3.770
3.734
3.754
287,164
-0.01(-0.18%)
Feb 23, 2011
3.790
3.797
3.731
3.761
265,607
-0.02(-0.61%)
Feb 22, 2011
3.857
3.857
3.770
3.784
520,295
-0.09(-2.40%)
Feb 18, 2011
3.850
3.880
3.847
3.877
355,147
+0.02(+0.43%)
Feb 17, 2011
3.840
3.883
3.834
3.860
596,636
-0.00(-0.09%)
Feb 16, 2011
3.837
3.873
3.837
3.863
348,778
+0.02(+0.64%)
Feb 15, 2011
3.834
3.853
3.820
3.839
318,832
+0.01(+0.14%)
Feb 14, 2011
3.837
3.847
3.830
3.834
390,346
-0.01(-0.17%)
Feb 11, 2011
3.814
3.877
3.787
3.840
356,379
+0.02(+0.61%)
Feb 10, 2011
3.807
3.830
3.797
3.817
316,790
-0.01(-0.26%)
Feb 09, 2011
3.807
3.834
3.807
3.827
544,835
-0.00(-0.09%)
Feb 08, 2011
3.804
3.830
3.797
3.830
340,769
+0.02(+0.52%)
Feb 07, 2011
3.774
3.814
3.774
3.810
431,577
+0.03(+0.79%)
Feb 04, 2011
3.748
3.781
3.744
3.781
489,194
+0.01(+0.35%)
Feb 03, 2011
3.741
3.767
3.724
3.767
488,547
+0.02(+0.53%)
Feb 02, 2011
3.721
3.754
3.718
3.748
918,022
+0.02(+0.53%)
Feb 01, 2011
3.678
3.728
3.678
3.728
409,434
+0.07(+1.81%)
Jan 31, 2011
3.658
3.675
3.642
3.662
497,673
+0.01(+0.18%)
Jan 28, 2011
3.718
3.718
3.639
3.655
661,691
-0.06(-1.51%)
Jan 27, 2011
3.678
3.711
3.678
3.711
427,489
+0.02(+0.45%)
Jan 26, 2011
3.668
3.701
3.668
3.695
570,547
+0.02(+0.63%)
Jan 25, 2011
3.645
3.678
3.642
3.672
444,758
+0.00(+0.09%)
Jan 24, 2011
3.635
3.668
3.635
3.668
242,871
+0.03(+0.82%)
Jan 21, 2011
3.639
3.658
3.635
3.639
351,777
+0.02(+0.55%)
Jan 20, 2011
3.625
3.635
3.599
3.619
482,994
-0.03(-0.73%)
Jan 19, 2011
3.668
3.675
3.619
3.645
424,297
-0.03(-0.90%)
Jan 18, 2011
3.682
3.688
3.668
3.678
300,445
-0.00(-0.09%)
Jan 14, 2011
3.652
3.682
3.645
3.682
512,694
+0.02(+0.63%)
Jan 13, 2011
3.645
3.665
3.642
3.658
538,602
+0.01(+0.18%)
Jan 12, 2011
3.622
3.655
3.612
3.652
378,230
+0.04(+1.19%)
Jan 11, 2011
3.592
3.612
3.586
3.609
471,765
+0.03(+0.74%)
Jan 10, 2011
3.572
3.586
3.559
3.582
278,540
-0.01(-0.28%)
Jan 07, 2011
3.602
3.612
3.572
3.592
406,317
-0.01(-0.37%)
Jan 06, 2011
3.599
3.609
3.586
3.605
448,825
+0.00(+0.09%)
Jan 05, 2011
3.586
3.602
3.572
3.602
283,560
+0.01(+0.28%)
Jan 04, 2011
3.586
3.596
3.563
3.592
440,831
+0.00(+0.09%)
Jan 03, 2011
3.563
3.596
3.563
3.589
431,024
+0.04(+1.12%)
Dec 31, 2010
3.543
3.553
3.529
3.549
469,804
+0.01(+0.19%)
Dec 30, 2010
3.546
3.553
3.530
3.543
386,282
-0.00(-0.09%)
Dec 29, 2010
3.536
3.562
3.536
3.546
442,904
+0.01(+0.19%)
Dec 28, 2010
3.539
3.548
3.526
3.539
453,848
-0.00(-0.09%)
Dec 27, 2010
3.546
3.549
3.523
3.543
292,992
-0.01(-0.19%)
Dec 23, 2010
3.529
3.553
3.529
3.549
359,285
+0.02(+0.56%)
Dec 22, 2010
3.516
3.543
3.516
3.529
327,960
+0.01(+0.38%)
Dec 21, 2010
3.503
3.523
3.503
3.516
209,316
+0.02(+0.66%)
Dec 20, 2010
3.503
3.510
3.470
3.493
443,040
-0.01(-0.19%)
Dec 17, 2010
3.496
3.506
3.484
3.500
394,059
-0.01(-0.18%)
Dec 16, 2010
3.477
3.506
3.467
3.506
345,734
+0.03(+0.75%)
Dec 15, 2010
3.477
3.510
3.477
3.480
277,663
-0.02(-0.47%)
Dec 14, 2010
3.496
3.520
3.490
3.496
216,406
+0.00(+0.09%)
Dec 13, 2010
3.506
3.510
3.493
3.493
508,539
+0.01(+0.19%)
Dec 10, 2010
3.467
3.487
3.460
3.487
384,082
+0.02(+0.57%)
Dec 09, 2010
3.463
3.470
3.447
3.467
342,724
+0.01(+0.29%)
Dec 08, 2010
3.407
3.467
3.407
3.457
439,451
+0.01(+0.19%)
Dec 07, 2010
3.467
3.470
3.447
3.450
1,058,807
+0.01(+0.38%)
Dec 06, 2010
3.414
3.437
3.414
3.437
587,044
+0.02(+0.48%)
Dec 03, 2010
3.404
3.427
3.404
3.420
563,439
+0.01(+0.29%)
Dec 02, 2010
3.381
3.417
3.381
3.411
652,423
+0.02(+0.68%)
Dec 01, 2010
3.364
3.387
3.361
3.387
877,026
+0.05(+1.59%)
Nov 30, 2010
3.321
3.341
3.305
3.334
496,181
-0.01(-0.20%)
Nov 29, 2010
3.318
3.341
3.292
3.341
289,328
+0.01(+0.40%)
Nov 26, 2010
3.334
3.334
3.321
3.328
108,543
-0.02(-0.69%)
Nov 24, 2010
3.301
3.351
3.351
3.351
494,245
+0.05(+1.60%)
Nov 23, 2010
3.301
3.301
3.278
3.298
358,371
-0.04(-1.19%)
Nov 22, 2010
3.318
3.338
3.301
3.338
458,941
+0.01(+0.20%)
Nov 19, 2010
3.311
3.334
3.301
3.331
275,563
+0.02(+0.50%)
Nov 18, 2010
3.338
3.341
3.308
3.315
631,029
+0.02(+0.60%)
Nov 17, 2010
3.292
3.315
3.265
3.295
1,260,812
+0.02(+0.71%)
Nov 16, 2010
3.300
3.300
3.253
3.272
721,766
-0.05(-1.44%)
Nov 15, 2010
3.332
3.345
3.316
3.320
471,729
+0.00(+0.00%)
Nov 12, 2010
3.342
3.359
3.310
3.320
576,765
-0.04(-1.23%)
Nov 11, 2010
3.339
3.364
3.336
3.361
441,024
-0.01(-0.38%)
Nov 10, 2010
3.351
3.374
3.332
3.374
583,874
+0.02(+0.47%)
Nov 09, 2010
3.371
3.383
3.348
3.358
799,981
-0.01(-0.19%)
Nov 08, 2010
3.364
3.377
3.358
3.364
511,819
-0.01(-0.38%)
Nov 05, 2010
3.367
3.383
3.364
3.377
320,659
+0.02(+0.67%)
Nov 04, 2010
3.320
3.361
3.320
3.355
693,969
+0.05(+1.54%)
Nov 03, 2010
3.291
3.307
3.278
3.304
221,042
+0.01(+0.29%)
Nov 02, 2010
3.294
3.310
3.288
3.294
410,132
+0.02(+0.58%)
Nov 01, 2010
3.284
3.307
3.269
3.275
799,115
-0.01(-0.29%)
Oct 29, 2010
3.272
3.284
3.259
3.284
595,010
+0.02(+0.68%)
Oct 28, 2010
3.281
3.291
3.256
3.262
429,951
-0.01(-0.38%)
Oct 27, 2010
3.262
3.275
3.230
3.275
449,131
-0.01(-0.20%)
Oct 25, 2010
3.288
3.307
3.278
3.281
254,625
+0.01(+0.19%)
Oct 22, 2010
3.275
3.281
3.269
3.275
145,082
+0.01(+0.29%)
Oct 21, 2010
3.272
3.294
3.251
3.265
262,399
+0.01(+0.20%)
Oct 20, 2010
3.246
3.279
3.240
3.259
281,535
+0.03(+0.89%)
Oct 19, 2010
3.262
3.278
3.214
3.230
459,128
-0.06(-1.94%)
Oct 18, 2010
3.265
3.294
3.265
3.294
456,372
+0.02(+0.58%)
Oct 15, 2010
3.288
3.291
3.259
3.275
393,392
-0.01(-0.19%)
Oct 14, 2010
3.269
3.281
3.256
3.281
486,634
+0.00(+0.10%)
Oct 13, 2010
3.265
3.294
3.263
3.278
592,608
+0.03(+0.81%)
Oct 12, 2010
3.237
3.256
3.217
3.252
434,480
+0.01(+0.17%)
Oct 11, 2010
3.227
3.253
3.227
3.246
395,198
+0.02(+0.49%)
Oct 08, 2010
3.230
3.240
3.205
3.230
473,933
+0.02(+0.50%)
Oct 07, 2010
3.224
3.224
3.195
3.214
1,121,754
-0.00(-0.10%)
Oct 06, 2010
3.211
3.217
3.198
3.217
516,583
+0.02(+0.50%)
Oct 05, 2010
3.170
3.217
3.170
3.202
609,662
+0.05(+1.52%)
Oct 04, 2010
3.179
3.182
3.147
3.154
447,870
-0.04(-1.10%)
Oct 01, 2010
3.189
3.195
3.168
3.189
292,501
+0.02(+0.60%)
Sep 30, 2010
3.173
3.208
3.157
3.170
458,965
+0.00(+0.00%)
Sep 29, 2010
3.157
3.182
3.157
3.170
476,458
-0.00(-0.10%)
Sep 28, 2010
3.179
3.179
3.141
3.173
410,436
+0.01(+0.24%)
Sep 27, 2010
3.170
3.182
3.163
3.165
305,767
-0.01(-0.24%)
Sep 24, 2010
3.135
3.173
3.135
3.173
245,421
+0.06(+1.84%)
Sep 23, 2010
3.128
3.151
3.114
3.115
247,858
-0.03(-0.91%)
Sep 22, 2010
3.144
3.166
3.135
3.144
447,086
-0.01(-0.40%)
Sep 21, 2010
3.160
3.173
3.141
3.157
405,513
-0.00(-0.10%)
Sep 20, 2010
3.125
3.160
3.125
3.160
929,443
+0.03(+1.02%)
Sep 17, 2010
3.128
3.144
3.119
3.128
278,198
+0.01(+0.31%)
Sep 15, 2010
3.106
3.125
3.090
3.119
198,958
+0.00(+0.10%)
Sep 14, 2010
3.109
3.128
3.093
3.115
422,196
+0.00(+0.10%)
Sep 13, 2010
3.090
3.122
3.090
3.112
530,303
+0.03(+1.04%)
Sep 10, 2010
3.074
3.087
3.064
3.080
193,185
+0.01(+0.42%)
Sep 09, 2010
3.080
3.087
3.058
3.068
298,284
+0.01(+0.42%)
Sep 08, 2010
3.036
3.061
3.026
3.055
291,943
+0.02(+0.74%)
Sep 07, 2010
3.045
3.045
3.026
3.033
413,215
-0.03(-1.04%)
Sep 03, 2010
3.042
3.080
3.039
3.064
301,803
+0.04(+1.26%)
Sep 02, 2010
2.988
3.029
2.988
3.026
233,369
+0.04(+1.28%)
Sep 01, 2010
2.943
2.991
2.943
2.988
586,876
+0.08(+2.86%)
Aug 31, 2010
2.905
2.921
2.886
2.905
313
-0.01(-0.22%)
Aug 30, 2010
2.934
2.950
2.911
2.911
429,497
-0.04(-1.19%)
Aug 27, 2010
2.946
2.946
2.883
2.946
539,174
+0.04(+1.32%)
Aug 26, 2010
2.946
2.946
2.895
2.908
305,920
-0.02(-0.55%)
Aug 25, 2010
2.905
2.934
2.892
2.924
298,507
-0.00(-0.11%)
Aug 24, 2010
2.940
2.943
2.918
2.927
397,052
-0.04(-1.50%)
Aug 23, 2010
2.985
3.007
2.969
2.972
414,651
-0.01(-0.21%)
Aug 20, 2010
2.972
2.984
2.959
2.978
473,510
-0.01(-0.32%)
Aug 19, 2010
3.042
3.042
2.988
2.988
526,201
-0.06(-1.99%)
Aug 18, 2010
3.036
3.052
3.013
3.048
243,238
+0.01(+0.21%)
Aug 17, 2010
3.020
3.055
3.007
3.042
412,478
+0.04(+1.27%)
Aug 16, 2010
2.982
3.010
2.975
3.004
458,322
-0.00(-0.11%)
Aug 13, 2010
3.007
3.017
2.997
3.007
232,118
-0.01(-0.21%)
Aug 12, 2010
2.991
3.023
2.978
3.013
335,301
-0.03(-0.94%)
Aug 11, 2010
3.080
3.080
3.026
3.042
567,542
-0.08(-2.55%)
Aug 10, 2010
3.109
3.138
3.100
3.122
286,431
-0.02(-0.60%)
Aug 09, 2010
3.115
3.141
3.115
3.141
204,176
+0.02(+0.51%)
Aug 06, 2010
3.125
3.125
3.084
3.125
649,657
-0.00(-0.10%)
Aug 05, 2010
3.109
3.128
3.106
3.128
367,925
+0.00(+0.00%)
Aug 04, 2010
3.119
3.128
3.097
3.128
244,764
+0.03(+0.92%)
Aug 03, 2010
3.115
3.122
3.090
3.100
345,319
-0.01(-0.41%)
Aug 02, 2010
3.084
3.119
3.084
3.112
398,008
+0.05(+1.66%)
Jul 30, 2010
3.062
3.062
3.020
3.062
255,718
-0.00(-0.10%)
Jul 29, 2010
3.081
3.093
3.033
3.065
238,060
-0.01(-0.21%)
Jul 28, 2010
3.087
3.093
3.058
3.071
247,068
-0.03(-0.92%)
Jul 27, 2010
3.112
3.122
3.084
3.100
292,016
+0.00(+0.10%)
Jul 26, 2010
3.068
3.103
3.068
3.096
433,777
+0.03(+1.04%)
Jul 23, 2010
3.043
3.074
3.039
3.065
292,798
+0.02(+0.52%)
Jul 22, 2010
3.014
3.055
3.014
3.049
453,307
+0.07(+2.23%)
Jul 21, 2010
3.023
3.023
2.963
2.982
457,199
-0.03(-1.05%)
Jul 20, 2010
2.951
3.014
2.941
3.014
218,991
+0.03(+0.96%)
Jul 19, 2010
2.976
2.989
2.947
2.985
196,454
+0.01(+0.43%)
Jul 16, 2010
2.973
3.030
2.957
2.973
279,446
-0.07(-2.40%)
Jul 15, 2010
3.049
3.049
3.001
3.046
279,852
-0.00(-0.10%)
Jul 14, 2010
3.043
3.058
3.027
3.049
304,413
-0.01(-0.21%)
Jul 13, 2010
3.023
3.060
3.023
3.055
215,747
+0.05(+1.80%)
Jul 12, 2010
2.989
3.008
2.973
3.001
246,813
+0.01(+0.32%)
Jul 09, 2010
2.992
2.998
2.970
2.992
430,338
+0.01(+0.32%)
Jul 08, 2010
2.970
2.982
2.931
2.982
454,961
+0.04(+1.51%)
Jul 07, 2010
2.862
2.941
2.862
2.938
608,221
+0.09(+3.00%)
Jul 06, 2010
2.893
2.900
2.830
2.852
243,040
+0.01(+0.22%)
Jul 02, 2010
2.846
2.878
2.820
2.846
199,357
-0.00(-0.11%)
Jul 01, 2010
2.878
2.878
2.805
2.849
534,177
-0.02(-0.55%)
Jun 30, 2010
2.900
2.925
2.862
2.865
244,556
-0.03(-1.20%)
Jun 29, 2010
2.925
2.938
2.881
2.900
367,632
-0.10(-3.33%)
Jun 25, 2010
3.000
3.017
2.979
3.000
223,838
+0.01(+0.48%)
Jun 24, 2010
3.020
3.024
2.985
2.985
337,244
-0.06(-1.98%)
Jun 23, 2010
3.058
3.062
3.030
3.046
312,422
-0.01(-0.41%)
Jun 22, 2010
3.100
3.112
3.055
3.058
210,735
-0.05(-1.53%)
Jun 21, 2010
3.166
3.166
3.100
3.106
332,153
-0.02(-0.51%)
Jun 18, 2010
3.122
3.125
3.109
3.122
315,394
-0.00(-0.10%)
Jun 17, 2010
3.115
3.128
3.093
3.125
269,009
+0.00(+0.00%)
Jun 16, 2010
3.093
3.128
3.087
3.125
182,336
+0.01(+0.31%)
Jun 15, 2010
3.084
3.123
3.081
3.115
176,394
+0.05(+1.66%)
Jun 14, 2010
3.087
3.115
3.062
3.065
187,168
-0.01(-0.21%)
Jun 11, 2010
3.020
3.077
3.020
3.071
293,220
+0.01(+0.41%)
Jun 10, 2010
2.995
3.058
2.982
3.058
257,098
+0.09(+3.12%)
Jun 09, 2010
3.001
3.030
2.963
2.966
230,026
-0.03(-1.08%)
Jun 08, 2010
2.963
3.030
2.928
2.998
469,974
+0.04(+1.29%)
Jun 07, 2010
3.008
3.020
2.954
2.960
395,351
-0.03(-1.17%)
Jun 04, 2010
2.995
3.071
2.985
2.995
409,324
-0.11(-3.48%)
Jun 03, 2010
3.103
3.120
3.081
3.103
255,469
-0.00(-0.10%)
Jun 02, 2010
3.055
3.106
3.043
3.106
233,310
+0.06(+1.87%)
Jun 01, 2010
3.071
3.096
3.036
3.049
1,014,803
-0.03(-1.13%)
May 28, 2010
3.084
3.112
3.062
3.084
396,694
-0.03(-0.82%)
May 27, 2010
3.090
3.109
3.064
3.109
765,013
+0.11(+3.59%)
May 26, 2010
3.023
3.074
3.001
3.001
451,021
-0.01(-0.42%)
May 25, 2010
2.954
3.014
2.900
3.014
424,753
-0.00(-0.11%)
May 24, 2010
3.023
3.058
3.017
3.017
319,687
-0.02(-0.63%)
May 21, 2010
2.947
3.065
2.947
3.036
396,432
+0.03(+1.06%)
May 20, 2010
3.004
3.058
2.995
3.004
651,772
-0.13(-4.15%)
May 19, 2010
3.141
3.163
3.027
3.135
454,533
-0.02(-0.70%)
May 18, 2010
3.236
3.242
3.141
3.157
453,288
-0.04(-1.29%)
May 17, 2010
3.207
3.219
3.135
3.198
360,518
+0.00(+0.00%)
May 14, 2010
3.198
3.255
3.176
3.198
257,360
-0.09(-2.61%)
May 13, 2010
3.309
3.320
3.277
3.284
163,859
-0.04(-1.33%)
May 12, 2010
3.290
3.328
3.284
3.328
230,297
+0.06(+1.75%)
May 11, 2010
3.290
3.309
3.224
3.271
559,322
-0.02(-0.67%)
May 10, 2010
3.252
3.293
3.252
3.293
479,614
+0.15(+4.72%)
May 07, 2010
3.148
3.193
3.063
3.145
1,055,030
+0.51(+19.50%)
May 06, 2010
2.632
3.309
2.526
2.632
633
-0.68(-20.54%)
May 05, 2010
3.315
3.342
3.299
3.312
365,453
-0.04(-1.32%)
May 04, 2010
3.404
3.404
3.339
3.356
375,629
-0.07(-2.12%)
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
.