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
)
20.14
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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, 2012
3.944
3.944
3.909
3.920
932,257
-0.01(-0.36%)
Apr 27, 2012
3.916
3.934
3.905
3.934
575,083
+0.02(+0.54%)
Apr 26, 2012
3.877
3.916
3.874
3.913
718,301
+0.03(+0.82%)
Apr 25, 2012
3.870
3.888
3.863
3.881
721,899
+0.05(+1.29%)
Apr 24, 2012
3.817
3.835
3.806
3.831
683,884
+0.02(+0.65%)
Apr 23, 2012
3.792
3.806
3.771
3.806
368,044
-0.02(-0.46%)
Apr 20, 2012
3.838
3.856
3.824
3.824
181,697
-0.00(-0.09%)
Apr 19, 2012
3.831
3.852
3.806
3.828
286,629
-0.01(-0.37%)
Apr 18, 2012
3.824
3.852
3.824
3.842
159,643
+0.00(+0.09%)
Apr 17, 2012
3.810
3.849
3.806
3.838
349,943
+0.04(+1.12%)
Apr 16, 2012
3.817
3.831
3.778
3.796
381,185
+0.00(+0.00%)
Apr 13, 2012
3.817
3.817
3.792
3.796
176,924
-0.02(-0.65%)
Apr 12, 2012
3.789
3.831
3.789
3.820
451,647
+0.03(+0.84%)
Apr 11, 2012
3.803
3.813
3.789
3.789
301,211
+0.02(+0.47%)
Apr 10, 2012
3.824
3.830
3.753
3.771
310,325
-0.06(-1.57%)
Apr 09, 2012
3.835
3.838
3.813
3.831
296,429
-0.04(-1.01%)
Apr 05, 2012
3.859
3.874
3.849
3.870
110,216
-0.00(-0.09%)
Apr 04, 2012
3.881
3.884
3.859
3.874
252,597
-0.03(-0.73%)
Apr 03, 2012
3.913
3.923
3.891
3.902
250,634
-0.02(-0.54%)
Apr 02, 2012
3.877
3.934
3.877
3.923
285,194
+0.04(+0.91%)
Mar 30, 2012
3.881
3.891
3.870
3.888
281,503
+0.02(+0.64%)
Mar 29, 2012
3.852
3.867
3.842
3.863
198,586
-0.01(-0.27%)
Mar 28, 2012
3.905
3.913
3.863
3.874
401,214
-0.03(-0.82%)
Mar 27, 2012
3.909
3.916
3.902
3.905
161,518
-0.00(-0.09%)
Mar 26, 2012
3.881
3.909
3.881
3.909
550,377
+0.05(+1.19%)
Mar 23, 2012
3.856
3.870
3.845
3.863
449,856
+0.02(+0.46%)
Mar 22, 2012
3.874
3.877
3.838
3.845
394,617
-0.05(-1.36%)
Mar 21, 2012
3.881
3.909
3.877
3.898
303,882
+0.02(+0.46%)
Mar 20, 2012
3.884
3.898
3.874
3.881
463,252
-0.02(-0.63%)
Mar 19, 2012
3.891
3.913
3.884
3.905
447,761
+0.01(+0.27%)
Mar 16, 2012
3.891
3.895
3.884
3.895
302,196
+0.01(+0.18%)
Mar 15, 2012
3.863
3.888
3.863
3.888
292,136
+0.02(+0.64%)
Mar 14, 2012
3.859
3.884
3.859
3.863
451,497
-0.00(-0.09%)
Mar 13, 2012
3.817
3.870
3.817
3.867
442,632
+0.06(+1.49%)
Mar 12, 2012
3.806
3.813
3.796
3.810
342,789
-0.00(-0.09%)
Mar 09, 2012
3.817
3.828
3.813
3.813
300,016
+0.00(+0.09%)
Mar 08, 2012
3.789
3.817
3.789
3.810
223,815
+0.04(+1.03%)
Mar 07, 2012
3.753
3.771
3.736
3.771
486,950
+0.02(+0.66%)
Mar 06, 2012
3.757
3.757
3.728
3.746
326,490
-0.06(-1.49%)
Mar 05, 2012
3.817
3.817
3.789
3.803
333,116
-0.02(-0.56%)
Mar 02, 2012
3.828
3.828
3.806
3.824
196,604
-0.00(-0.09%)
Mar 01, 2012
3.813
3.835
3.810
3.828
698,734
+0.02(+0.65%)
Feb 29, 2012
3.824
3.838
3.803
3.803
519,211
-0.01(-0.37%)
Feb 28, 2012
3.803
3.824
3.803
3.817
506,748
+0.01(+0.19%)
Feb 27, 2012
3.792
3.817
3.771
3.810
372,478
+0.01(+0.19%)
Feb 24, 2012
3.799
3.817
3.799
3.803
196,245
+0.00(+0.09%)
Feb 23, 2012
3.789
3.803
3.777
3.799
228,710
+0.02(+0.47%)
Feb 22, 2012
3.789
3.806
3.778
3.782
305,806
-0.02(-0.47%)
Feb 21, 2012
3.806
3.824
3.792
3.799
305,738
-0.01(-0.19%)
Feb 17, 2012
3.820
3.826
3.796
3.806
354,225
+0.00(+0.09%)
Feb 16, 2012
3.771
3.806
3.760
3.803
300,547
+0.05(+1.32%)
Feb 15, 2012
3.796
3.796
3.753
3.753
319,918
-0.02(-0.66%)
Feb 14, 2012
3.778
3.782
3.760
3.778
442,595
-0.01(-0.19%)
Feb 13, 2012
3.792
3.803
3.771
3.785
405,671
+0.02(+0.66%)
Feb 10, 2012
3.771
3.777
3.753
3.760
541,743
-0.03(-0.84%)
Feb 09, 2012
3.796
3.810
3.771
3.792
560,685
+0.01(+0.19%)
Feb 08, 2012
3.785
3.792
3.767
3.785
403,420
+0.00(+0.09%)
Feb 07, 2012
3.764
3.785
3.753
3.782
222,951
+0.01(+0.37%)
Feb 06, 2012
3.739
3.771
3.739
3.767
327,074
+0.00(+0.09%)
Feb 03, 2012
3.760
3.767
3.746
3.764
394,623
+0.05(+1.42%)
Feb 02, 2012
3.708
3.715
3.697
3.711
275,852
+0.01(+0.29%)
Feb 01, 2012
3.686
3.708
3.683
3.700
287,957
+0.03(+0.77%)
Jan 31, 2012
3.665
3.683
3.644
3.672
444,403
+0.03(+0.77%)
Jan 30, 2012
3.641
3.655
3.623
3.644
353,570
-0.02(-0.58%)
Jan 27, 2012
3.648
3.672
3.643
3.665
333,470
-0.00(-0.10%)
Jan 26, 2012
3.693
3.704
3.658
3.669
457,322
-0.01(-0.38%)
Jan 25, 2012
3.637
3.683
3.630
3.683
414,681
+0.04(+1.16%)
Jan 24, 2012
3.623
3.651
3.619
3.641
385,713
-0.01(-0.39%)
Jan 23, 2012
3.623
3.665
3.623
3.655
485,104
+0.02(+0.58%)
Jan 20, 2012
3.616
3.641
3.605
3.634
391,425
+0.01(+0.39%)
Jan 19, 2012
3.612
3.637
3.609
3.619
764,577
+0.00(+0.10%)
Jan 18, 2012
3.567
3.616
3.560
3.616
611,944
+0.04(+1.18%)
Jan 17, 2012
3.563
3.577
3.563
3.574
724,407
+0.03(+0.90%)
Jan 13, 2012
3.549
3.549
3.517
3.542
324,027
-0.03(-0.89%)
Jan 12, 2012
3.556
3.577
3.535
3.574
397,540
+0.02(+0.50%)
Jan 11, 2012
3.545
3.563
3.538
3.556
339,956
-0.01(-0.20%)
Jan 10, 2012
3.556
3.566
3.545
3.563
600,297
+0.05(+1.40%)
Jan 09, 2012
3.503
3.524
3.503
3.514
368,288
+0.01(+0.20%)
Jan 06, 2012
3.496
3.510
3.483
3.507
468,539
+0.01(+0.20%)
Jan 05, 2012
3.450
3.500
3.436
3.500
497,424
+0.04(+1.12%)
Jan 04, 2012
3.440
3.464
3.433
3.461
385,169
+0.06(+1.87%)
Dec 30, 2011
3.404
3.404
3.390
3.397
1,043,435
+0.00(+0.10%)
Dec 29, 2011
3.376
3.401
3.373
3.394
1,167,330
+0.02(+0.63%)
Dec 28, 2011
3.429
3.436
3.369
3.373
1,237,750
-0.06(-1.75%)
Dec 27, 2011
3.422
3.447
3.420
3.433
810,371
+0.01(+0.31%)
Dec 23, 2011
3.383
3.422
3.382
3.422
698,413
+0.05(+1.57%)
Dec 21, 2011
3.362
3.376
3.334
3.369
967,649
+0.01(+0.31%)
Dec 20, 2011
3.316
3.369
3.316
3.359
693,388
+0.07(+2.25%)
Dec 19, 2011
3.334
3.334
3.278
3.285
618,014
-0.02(-0.53%)
Dec 16, 2011
3.302
3.337
3.292
3.302
515,950
+0.01(+0.21%)
Dec 15, 2011
3.323
3.334
3.295
3.295
505,412
-0.01(-0.21%)
Dec 14, 2011
3.320
3.341
3.281
3.302
396,303
-0.05(-1.37%)
Dec 13, 2011
3.394
3.413
3.337
3.348
242,824
-0.03(-0.94%)
Dec 12, 2011
3.397
3.401
3.359
3.380
368,303
-0.05(-1.54%)
Dec 09, 2011
3.394
3.450
3.394
3.433
302,019
+0.04(+1.14%)
Dec 08, 2011
3.433
3.450
3.383
3.394
543,292
-0.07(-2.03%)
Dec 07, 2011
3.422
3.468
3.401
3.464
228,620
+0.02(+0.72%)
Dec 06, 2011
3.429
3.461
3.429
3.439
305,047
+0.01(+0.20%)
Dec 05, 2011
3.450
3.468
3.426
3.433
257,585
+0.02(+0.62%)
Dec 02, 2011
3.443
3.461
3.411
3.411
379,227
-0.01(-0.21%)
Dec 01, 2011
3.404
3.422
3.387
3.419
606,343
+0.02(+0.52%)
Nov 30, 2011
3.352
3.411
3.352
3.401
522,550
+0.13(+3.88%)
Nov 29, 2011
3.263
3.302
3.263
3.274
278,324
+0.02(+0.54%)
Nov 28, 2011
3.256
3.313
3.242
3.256
329,951
+0.08(+2.44%)
Nov 25, 2011
3.172
3.210
3.172
3.179
245,670
-0.01(-0.33%)
Nov 23, 2011
3.228
3.228
3.185
3.189
551,024
-0.07(-2.06%)
Nov 22, 2011
3.260
3.278
3.239
3.256
640,651
-0.02(-0.54%)
Nov 21, 2011
3.288
3.288
3.239
3.274
415,589
-0.06(-1.69%)
Nov 18, 2011
3.334
3.348
3.309
3.330
376,347
+0.00(+0.00%)
Nov 17, 2011
3.415
3.426
3.313
3.330
683,389
-0.07(-2.17%)
Nov 16, 2011
3.428
3.465
3.404
3.404
931,544
-0.05(-1.45%)
Nov 15, 2011
3.414
3.465
3.411
3.455
312,596
+0.02(+0.68%)
Nov 14, 2011
3.458
3.458
3.418
3.431
314,262
-0.02(-0.68%)
Nov 11, 2011
3.428
3.478
3.428
3.455
325,802
+0.06(+1.68%)
Nov 10, 2011
3.394
3.421
3.358
3.398
400,309
+0.03(+0.90%)
Nov 09, 2011
3.425
3.431
3.364
3.368
351,190
-0.13(-3.64%)
Nov 08, 2011
3.448
3.495
3.431
3.495
491,946
+0.05(+1.58%)
Nov 07, 2011
3.418
3.443
3.391
3.441
341,282
+0.01(+0.27%)
Nov 04, 2011
3.404
3.435
3.384
3.431
168,749
-0.00(-0.10%)
Nov 03, 2011
3.398
3.441
3.371
3.435
542,972
+0.07(+1.99%)
Nov 02, 2011
3.384
3.408
3.334
3.368
588,901
+0.05(+1.52%)
Nov 01, 2011
3.327
3.364
3.284
3.317
568,554
-0.10(-2.85%)
Oct 31, 2011
3.465
3.465
3.408
3.414
347,889
-0.07(-2.02%)
Oct 28, 2011
3.475
3.502
3.471
3.485
579,682
+0.00(+0.00%)
Oct 27, 2011
3.471
3.515
3.455
3.485
523,272
+0.09(+2.77%)
Oct 26, 2011
3.374
3.398
3.324
3.391
253,653
+0.04(+1.30%)
Oct 25, 2011
3.391
3.398
3.347
3.347
302,020
-0.07(-2.06%)
Oct 24, 2011
3.364
3.426
3.364
3.418
254,429
+0.05(+1.49%)
Oct 21, 2011
3.344
3.381
3.337
3.368
460,446
+0.06(+1.93%)
Oct 20, 2011
3.297
3.321
3.254
3.304
227,218
+0.01(+0.31%)
Oct 19, 2011
3.334
3.347
3.280
3.294
221,294
-0.05(-1.40%)
Oct 18, 2011
3.254
3.358
3.230
3.341
275,737
+0.07(+2.26%)
Oct 17, 2011
3.321
3.321
3.257
3.267
195,978
-0.06(-1.91%)
Oct 14, 2011
3.294
3.331
3.287
3.331
236,281
+0.06(+1.95%)
Oct 13, 2011
3.247
3.274
3.217
3.267
161,091
-0.00(-0.10%)
Oct 12, 2011
3.264
3.310
3.264
3.270
192,847
+0.03(+0.93%)
Oct 11, 2011
3.224
3.254
3.211
3.240
221,729
+0.00(+0.10%)
Oct 10, 2011
3.170
3.237
3.170
3.237
390,822
+0.10(+3.32%)
Oct 07, 2011
3.160
3.173
3.117
3.133
270,947
-0.02(-0.64%)
Oct 06, 2011
3.126
3.157
3.120
3.153
356,177
+0.06(+1.84%)
Oct 05, 2011
3.026
3.096
3.002
3.096
385,462
+0.07(+2.33%)
Oct 04, 2011
2.952
3.036
2.892
3.026
919,043
+0.03(+1.12%)
Oct 03, 2011
3.065
3.086
2.989
2.992
754,230
-0.09(-3.04%)
Sep 30, 2011
3.106
3.146
3.086
3.086
354,995
-0.07(-2.13%)
Sep 29, 2011
3.190
3.210
3.106
3.153
376,231
+0.01(+0.43%)
Sep 28, 2011
3.210
3.234
3.133
3.140
313,190
-0.06(-1.78%)
Sep 27, 2011
3.224
3.257
3.187
3.197
759,387
+0.02(+0.74%)
Sep 26, 2011
3.140
3.177
3.096
3.173
591,443
+0.06(+2.05%)
Sep 23, 2011
3.079
3.126
3.079
3.110
294,443
+0.00(+0.11%)
Sep 22, 2011
3.160
3.160
3.063
3.106
980,466
-0.12(-3.74%)
Sep 21, 2011
3.329
3.329
3.217
3.227
243,715
-0.10(-3.12%)
Sep 20, 2011
3.361
3.384
3.321
3.331
901,107
-0.01(-0.30%)
Sep 19, 2011
3.327
3.358
3.294
3.341
162,464
-0.04(-1.29%)
Sep 16, 2011
3.368
3.398
3.361
3.384
257,700
+0.02(+0.60%)
Sep 15, 2011
3.331
3.374
3.324
3.364
414,255
+0.05(+1.62%)
Sep 14, 2011
3.267
3.351
3.247
3.311
561,341
+0.05(+1.54%)
Sep 13, 2011
3.227
3.274
3.217
3.260
404,042
+0.03(+1.04%)
Sep 12, 2011
3.183
3.230
3.156
3.227
375,751
+0.00(+0.00%)
Sep 09, 2011
3.277
3.277
3.203
3.227
259,598
-0.08(-2.43%)
Sep 08, 2011
3.321
3.361
3.307
3.307
686,047
-0.02(-0.60%)
Sep 07, 2011
3.304
3.337
3.291
3.327
482,885
+0.08(+2.48%)
Sep 06, 2011
3.180
3.247
3.180
3.247
184,613
-0.04(-1.22%)
Sep 02, 2011
3.341
3.341
3.270
3.287
338,205
-0.09(-2.58%)
Sep 01, 2011
3.401
3.418
3.364
3.374
481,602
-0.01(-0.30%)
Aug 31, 2011
3.391
3.431
3.370
3.384
178,824
+0.01(+0.40%)
Aug 30, 2011
3.331
3.384
3.321
3.371
187,144
+0.01(+0.40%)
Aug 29, 2011
3.304
3.358
3.301
3.358
266,581
+0.10(+2.98%)
Aug 26, 2011
3.187
3.267
3.163
3.260
170,041
+0.05(+1.57%)
Aug 25, 2011
3.280
3.284
3.193
3.210
268,569
-0.04(-1.24%)
Aug 24, 2011
3.187
3.250
3.187
3.250
214,495
+0.06(+1.78%)
Aug 23, 2011
3.136
3.200
3.110
3.193
195,882
+0.08(+2.69%)
Aug 22, 2011
3.170
3.190
3.100
3.110
275,734
+0.01(+0.22%)
Aug 19, 2011
3.103
3.183
3.095
3.103
678,156
-0.05(-1.49%)
Aug 18, 2011
3.217
3.217
3.126
3.150
517,387
-0.17(-5.05%)
Aug 17, 2011
3.321
3.358
3.291
3.317
255,079
+0.00(+0.00%)
Aug 16, 2011
3.311
3.341
3.297
3.317
289,169
-0.03(-0.90%)
Aug 15, 2011
3.287
3.347
3.287
3.347
179,525
+0.07(+2.25%)
Aug 12, 2011
3.277
3.301
3.264
3.274
204,438
+0.02(+0.62%)
Aug 11, 2011
3.120
3.291
3.120
3.254
378,869
+0.14(+4.52%)
Aug 10, 2011
3.187
3.217
3.110
3.113
578,521
-0.13(-4.13%)
Aug 09, 2011
3.270
3.247
3.064
3.247
890,581
+0.12(+3.95%)
Aug 08, 2011
3.270
3.270
3.097
3.124
956,731
-0.22(-6.49%)
Aug 05, 2011
3.374
3.384
3.240
3.340
866,103
-0.00(-0.10%)
Aug 04, 2011
3.457
3.464
3.344
3.344
587,206
-0.17(-4.93%)
Aug 03, 2011
3.517
3.520
3.434
3.517
386,047
+0.01(+0.19%)
Aug 02, 2011
3.557
3.580
3.504
3.510
506,822
-0.08(-2.32%)
Aug 01, 2011
3.630
3.644
3.547
3.594
438,677
-0.00(-0.09%)
Jul 29, 2011
3.580
3.617
3.550
3.597
272,996
-0.01(-0.19%)
Jul 28, 2011
3.630
3.660
3.604
3.604
232,908
-0.03(-0.73%)
Jul 27, 2011
3.700
3.700
3.627
3.630
347,215
-0.09(-2.42%)
Jul 26, 2011
3.734
3.740
3.714
3.720
649,888
-0.02(-0.62%)
Jul 25, 2011
3.724
3.767
3.717
3.744
354,778
-0.03(-0.71%)
Jul 22, 2011
3.767
3.777
3.764
3.770
347,107
+0.01(+0.18%)
Jul 21, 2011
3.740
3.780
3.740
3.764
411,794
+0.03(+0.89%)
Jul 20, 2011
3.720
3.737
3.714
3.730
466,524
+0.02(+0.45%)
Jul 19, 2011
3.684
3.727
3.604
3.714
354,217
+0.04(+1.18%)
Jul 18, 2011
3.660
3.677
3.644
3.670
446,150
-0.03(-0.72%)
Jul 15, 2011
3.690
3.710
3.674
3.697
275,945
+0.02(+0.45%)
Jul 14, 2011
3.717
3.734
3.677
3.680
251,629
-0.02(-0.63%)
Jul 13, 2011
3.717
3.754
3.700
3.704
408,620
-0.00(-0.09%)
Jul 12, 2011
3.694
3.727
3.690
3.707
344,021
-0.00(-0.09%)
Jul 11, 2011
3.734
3.734
3.700
3.710
247,672
-0.06(-1.68%)
Jul 08, 2011
3.747
3.787
3.744
3.774
349,270
-0.02(-0.61%)
Jul 07, 2011
3.770
3.800
3.770
3.797
487,006
+0.04(+1.15%)
Jul 06, 2011
3.750
3.763
3.730
3.754
130,008
-0.01(-0.18%)
Jul 05, 2011
3.754
3.764
3.737
3.760
252,793
-0.00(-0.09%)
Jul 01, 2011
3.707
3.767
3.707
3.764
588,118
+0.05(+1.35%)
Jun 30, 2011
3.690
3.714
3.674
3.714
409,643
+0.04(+1.00%)
Jun 29, 2011
3.650
3.680
3.637
3.677
344,450
+0.04(+1.10%)
Jun 28, 2011
3.610
3.637
3.610
3.637
365,928
+0.04(+1.11%)
Jun 27, 2011
3.550
3.607
3.544
3.597
383,191
+0.03(+0.94%)
Jun 24, 2011
3.607
3.607
3.553
3.564
187,405
-0.03(-0.83%)
Jun 23, 2011
3.560
3.594
3.527
3.594
300,936
-0.00(-0.09%)
Jun 22, 2011
3.604
3.624
3.590
3.597
456,274
-0.02(-0.46%)
Jun 21, 2011
3.587
3.614
3.574
3.614
317,365
+0.05(+1.40%)
Jun 20, 2011
3.557
3.564
3.552
3.564
219,307
+0.01(+0.38%)
Jun 17, 2011
3.554
3.567
3.537
3.550
234,516
+0.02(+0.66%)
Jun 16, 2011
3.544
3.557
3.514
3.527
244,475
-0.02(-0.47%)
Jun 15, 2011
3.577
3.577
3.524
3.544
461,700
-0.06(-1.57%)
Jun 14, 2011
3.577
3.610
3.577
3.600
404,201
+0.05(+1.41%)
Jun 13, 2011
3.564
3.574
3.527
3.550
440,126
-0.00(-0.09%)
Jun 10, 2011
3.594
3.594
3.544
3.554
644,360
-0.06(-1.57%)
Jun 09, 2011
3.587
3.620
3.580
3.610
163,971
+0.03(+0.93%)
Jun 08, 2011
3.587
3.600
3.574
3.577
425,775
-0.02(-0.65%)
Jun 07, 2011
3.624
3.632
3.600
3.600
249,436
+0.00(+0.09%)
Jun 06, 2011
3.640
3.640
3.587
3.597
460,740
-0.05(-1.46%)
Jun 03, 2011
3.647
3.674
3.630
3.650
371,645
-0.02(-0.54%)
May 24, 2011
3.684
3.703
3.657
3.670
392,970
-0.00(-0.09%)
May 23, 2011
3.684
3.690
3.667
3.674
125,922
-0.05(-1.43%)
May 20, 2011
3.734
3.750
3.710
3.727
116,161
-0.02(-0.45%)
May 19, 2011
3.744
3.767
3.733
3.744
190,521
+0.01(+0.27%)
May 18, 2011
3.707
3.740
3.707
3.734
225,492
+0.03(+0.72%)
May 17, 2011
3.714
3.717
3.680
3.707
238,454
-0.02(-0.54%)
May 16, 2011
3.724
3.764
3.720
3.727
177,998
-0.02(-0.53%)
May 13, 2011
3.787
3.787
3.744
3.747
122,635
-0.04(-1.14%)
May 12, 2011
3.750
3.794
3.737
3.790
299,892
+0.03(+0.71%)
May 11, 2011
3.794
3.794
3.747
3.764
362,844
-0.04(-0.96%)
May 10, 2011
3.777
3.804
3.774
3.800
276,559
+0.02(+0.62%)
May 09, 2011
3.741
3.777
3.727
3.777
572,729
+0.04(+0.98%)
May 06, 2011
3.747
3.770
3.725
3.741
226,038
+0.02(+0.63%)
May 05, 2011
3.734
3.751
3.704
3.717
327,501
-0.04(-1.06%)
May 04, 2011
3.777
3.780
3.721
3.757
435,124
-0.03(-0.70%)
May 03, 2011
3.780
3.790
3.749
3.784
373,342
-0.02(-0.44%)
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
.