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, 2014
5.290
5.322
5.286
5.310
241,433
+0.02(+0.30%)
Apr 29, 2014
5.274
5.298
5.274
5.294
269,802
+0.03(+0.54%)
Apr 28, 2014
5.254
5.278
5.221
5.266
414,564
+0.02(+0.31%)
Apr 25, 2014
5.274
5.282
5.241
5.250
397,689
-0.03(-0.58%)
Apr 24, 2014
5.270
5.286
5.254
5.280
393,889
+0.03(+0.58%)
Apr 23, 2014
5.250
5.266
5.242
5.250
226,924
+0.00(+0.00%)
Apr 22, 2014
5.233
5.270
5.233
5.250
333,784
+0.02(+0.39%)
Apr 21, 2014
5.213
5.229
5.213
5.229
400,343
+0.02(+0.31%)
Apr 17, 2014
5.217
5.213
5.213
5.213
387,656
-0.01(-0.15%)
Apr 16, 2014
5.177
5.221
5.173
5.221
233,400
+0.06(+1.25%)
Apr 15, 2014
5.149
5.173
5.096
5.157
270,248
+0.02(+0.39%)
Apr 14, 2014
5.157
5.157
5.100
5.137
213,796
+0.03(+0.55%)
Apr 11, 2014
5.141
5.149
5.104
5.108
460,076
-0.05(-0.94%)
Apr 10, 2014
5.225
5.241
5.145
5.157
279,738
-0.07(-1.31%)
Apr 09, 2014
5.185
5.229
5.181
5.225
134,556
+0.04(+0.86%)
Apr 08, 2014
5.169
5.201
5.161
5.181
386,158
+0.00(+0.08%)
Apr 07, 2014
5.217
5.217
5.173
5.177
465,148
-0.06(-1.23%)
Apr 04, 2014
5.302
5.310
5.221
5.241
433,751
-0.05(-0.91%)
Apr 03, 2014
5.282
5.290
5.270
5.290
386,059
+0.01(+0.15%)
Apr 02, 2014
5.270
5.282
5.258
5.282
825,052
+0.02(+0.38%)
Apr 01, 2014
5.250
5.278
5.250
5.262
260,131
+0.03(+0.54%)
Mar 31, 2014
5.221
5.246
5.221
5.233
184,874
+0.03(+0.58%)
Mar 28, 2014
5.201
5.250
5.193
5.203
244,590
+0.02(+0.35%)
Mar 27, 2014
5.193
5.197
5.170
5.185
178,381
-0.01(-0.16%)
Mar 26, 2014
5.241
5.246
5.181
5.193
334,947
-0.03(-0.54%)
Mar 25, 2014
5.209
5.237
5.201
5.221
231,701
+0.02(+0.31%)
Mar 24, 2014
5.229
5.237
5.173
5.205
662,151
-0.02(-0.39%)
Mar 21, 2014
5.233
5.262
5.217
5.225
158,884
+0.00(+0.00%)
Mar 20, 2014
5.185
5.229
5.177
5.225
886,730
+0.03(+0.62%)
Mar 19, 2014
5.221
5.237
5.181
5.193
316,328
-0.02(-0.46%)
Mar 18, 2014
5.209
5.237
5.209
5.217
459,082
+0.02(+0.31%)
Mar 17, 2014
5.185
5.223
5.185
5.201
281,340
+0.02(+0.47%)
Mar 14, 2014
5.193
5.206
5.173
5.177
259,380
-0.01(-0.23%)
Mar 13, 2014
5.250
5.254
5.181
5.189
359,161
-0.06(-1.08%)
Mar 12, 2014
5.241
5.246
5.217
5.246
185,046
-0.01(-0.15%)
Mar 11, 2014
5.258
5.274
5.237
5.254
252,048
-0.00(-0.08%)
Mar 10, 2014
5.237
5.266
5.233
5.258
137,458
+0.00(+0.08%)
Mar 07, 2014
5.282
5.294
5.250
5.254
211,105
-0.02(-0.38%)
Mar 06, 2014
5.250
5.282
5.250
5.274
260,734
+0.02(+0.46%)
Mar 05, 2014
5.246
5.270
5.237
5.250
222,117
+0.00(+0.08%)
Mar 04, 2014
5.221
5.262
5.221
5.246
357,207
+0.06(+1.09%)
Mar 03, 2014
5.189
5.201
5.161
5.189
425,584
-0.02(-0.39%)
Feb 28, 2014
5.181
5.229
5.173
5.209
215,116
+0.03(+0.54%)
Feb 27, 2014
5.165
5.193
5.159
5.181
287,220
+0.02(+0.47%)
Feb 26, 2014
5.177
5.185
5.153
5.157
222,933
-0.00(-0.08%)
Feb 25, 2014
5.157
5.181
5.149
5.161
173,433
+0.00(+0.08%)
Feb 24, 2014
5.161
5.189
5.141
5.157
389,132
+0.02(+0.31%)
Feb 21, 2014
5.149
5.161
5.137
5.141
263,408
-0.01(-0.16%)
Feb 20, 2014
5.108
5.165
5.108
5.149
292,258
+0.04(+0.71%)
Feb 19, 2014
5.153
5.173
5.108
5.112
359,690
-0.05(-1.01%)
Feb 18, 2014
5.153
5.165
5.145
5.165
217,008
+0.01(+0.16%)
Feb 14, 2014
5.117
5.157
5.157
5.157
150,300
+0.03(+0.63%)
Feb 13, 2014
5.060
5.129
5.060
5.125
174,549
+0.04(+0.71%)
Feb 12, 2014
5.100
5.117
5.084
5.088
234,955
+0.00(+0.08%)
Feb 11, 2014
5.044
5.100
5.044
5.084
494,555
+0.05(+0.96%)
Feb 10, 2014
5.028
5.036
5.016
5.036
365,473
+0.02(+0.32%)
Feb 07, 2014
4.976
5.022
4.972
5.020
337,971
+0.06(+1.21%)
Feb 06, 2014
4.912
4.968
4.912
4.960
126,011
+0.06(+1.23%)
Feb 05, 2014
4.895
4.920
4.875
4.900
242,328
+0.00(+0.00%)
Feb 04, 2014
4.887
4.928
4.887
4.900
467,725
+0.02(+0.33%)
Feb 03, 2014
5.000
5.004
4.879
4.883
477,565
-0.12(-2.41%)
Jan 31, 2014
4.984
5.037
4.972
5.004
239,420
-0.03(-0.64%)
Jan 30, 2014
5.032
5.040
5.020
5.036
184,417
+0.04(+0.72%)
Jan 29, 2014
5.020
5.028
4.986
5.000
231,927
-0.04(-0.80%)
Jan 28, 2014
5.036
5.052
5.028
5.040
202,809
+0.00(+0.08%)
Jan 27, 2014
5.044
5.068
5.008
5.036
345,426
-0.02(-0.32%)
Jan 24, 2014
5.108
5.124
5.041
5.052
391,464
-0.09(-1.80%)
Jan 23, 2014
5.181
5.181
5.124
5.144
323,623
-0.05(-0.93%)
Jan 22, 2014
5.201
5.209
5.189
5.193
304,490
+0.00(+0.00%)
Jan 21, 2014
5.209
5.213
5.181
5.193
198,513
-0.01(-0.15%)
Jan 17, 2014
5.221
5.201
5.201
5.201
137,450
-0.02(-0.31%)
Jan 16, 2014
5.217
5.221
5.205
5.217
145,759
-0.01(-0.15%)
Jan 15, 2014
5.185
5.225
5.185
5.225
189,714
+0.04(+0.77%)
Jan 14, 2014
5.181
5.193
5.169
5.185
311,355
+0.01(+0.23%)
Jan 13, 2014
5.209
5.209
5.173
5.173
265,498
-0.04(-0.69%)
Jan 10, 2014
5.197
5.221
5.197
5.209
230,946
+0.02(+0.31%)
Jan 09, 2014
5.217
5.229
5.193
5.193
304,014
-0.03(-0.54%)
Jan 08, 2014
5.213
5.233
5.202
5.221
144,210
+0.00(+0.00%)
Jan 07, 2014
5.201
5.233
5.201
5.221
279,607
+0.04(+0.70%)
Jan 06, 2014
5.193
5.201
5.185
5.185
259,761
-0.01(-0.15%)
Jan 03, 2014
5.197
5.205
5.193
5.193
200,799
+0.00(+0.08%)
Jan 02, 2014
5.241
5.241
5.181
5.189
287,821
-0.06(-1.15%)
Dec 31, 2013
5.253
5.249
5.249
5.249
295,817
+0.00(+0.08%)
Dec 30, 2013
5.281
5.281
5.233
5.245
263,957
-0.02(-0.31%)
Dec 27, 2013
5.321
5.321
5.261
5.261
332,533
-0.02(-0.38%)
Dec 26, 2013
5.241
5.281
5.241
5.281
279,930
+0.04(+0.77%)
Dec 24, 2013
5.201
5.261
5.201
5.241
198,120
+0.04(+0.85%)
Dec 23, 2013
5.149
5.217
5.148
5.197
446,417
+0.05(+1.01%)
Dec 20, 2013
5.080
5.148
5.080
5.144
288,299
+0.06(+1.26%)
Dec 19, 2013
5.040
5.081
5.036
5.080
254,432
+0.04(+0.72%)
Dec 18, 2013
4.996
5.044
4.976
5.044
261,285
+0.05(+0.96%)
Dec 17, 2013
4.996
5.016
4.988
4.996
213,110
+0.00(+0.00%)
Dec 16, 2013
4.984
5.008
4.980
4.996
252,816
+0.01(+0.16%)
Dec 13, 2013
5.004
5.004
4.964
4.988
166,825
-0.01(-0.16%)
Dec 12, 2013
5.016
5.016
4.988
4.996
170,518
-0.02(-0.32%)
Dec 11, 2013
5.044
5.044
5.012
5.012
166,855
-0.04(-0.87%)
Dec 10, 2013
5.048
5.060
5.044
5.056
196,140
+0.00(+0.08%)
Dec 09, 2013
5.056
5.080
5.052
5.052
403,686
-0.01(-0.16%)
Dec 06, 2013
5.072
5.072
5.044
5.060
144,484
+0.04(+0.72%)
Dec 05, 2013
5.012
5.028
4.996
5.024
523,606
+0.01(+0.16%)
Dec 04, 2013
5.004
5.028
4.988
5.016
312,610
-0.01(-0.12%)
Dec 03, 2013
5.036
5.040
5.000
5.022
176,003
-0.02(-0.44%)
Dec 02, 2013
5.072
5.076
5.040
5.044
350,849
-0.03(-0.55%)
Nov 29, 2013
5.072
5.080
5.064
5.072
54,584
+0.01(+0.24%)
Nov 27, 2013
5.056
5.060
5.041
5.060
168,693
+0.01(+0.16%)
Nov 26, 2013
5.064
5.064
5.040
5.052
413,494
-0.01(-0.16%)
Nov 25, 2013
5.052
5.060
5.040
5.060
626,769
+0.02(+0.40%)
Nov 22, 2013
5.012
5.040
5.012
5.040
242,699
+0.03(+0.64%)
Nov 21, 2013
4.996
5.064
4.985
5.008
1,056,147
+0.04(+0.73%)
Nov 20, 2013
4.983
5.002
4.949
4.972
535,970
+0.00(+0.08%)
Nov 19, 2013
5.014
5.014
4.968
4.968
589,816
-0.04(-0.84%)
Nov 18, 2013
5.044
5.052
4.995
5.010
767,562
-0.02(-0.38%)
Nov 15, 2013
5.010
5.067
5.006
5.029
686,342
+0.02(+0.46%)
Nov 14, 2013
4.968
5.014
4.968
5.006
183,008
+0.03(+0.61%)
Nov 13, 2013
4.953
4.976
4.953
4.976
195,440
+0.00(+0.00%)
Nov 12, 2013
4.968
4.976
4.958
4.976
230,724
-0.01(-0.15%)
Nov 11, 2013
4.960
4.983
4.960
4.983
186,596
+0.01(+0.15%)
Nov 08, 2013
4.926
4.979
4.915
4.976
282,102
+0.04(+0.89%)
Nov 07, 2013
4.968
4.968
4.922
4.932
259,247
-0.04(-0.73%)
Nov 06, 2013
4.957
4.976
4.941
4.968
214,722
+0.03(+0.54%)
Nov 05, 2013
4.945
4.957
4.930
4.941
195,442
-0.03(-0.54%)
Nov 04, 2013
4.941
4.983
4.930
4.968
215,161
+0.02(+0.46%)
Nov 01, 2013
4.930
4.949
4.930
4.945
345,485
+0.01(+0.23%)
Oct 31, 2013
4.945
4.953
4.930
4.934
258,108
-0.01(-0.23%)
Oct 30, 2013
4.957
4.972
4.934
4.945
323,445
-0.02(-0.31%)
Oct 29, 2013
4.930
4.968
4.930
4.960
316,537
+0.03(+0.58%)
Oct 28, 2013
4.903
4.934
4.903
4.932
222,214
+0.02(+0.50%)
Oct 25, 2013
4.907
4.915
4.896
4.907
269,715
+0.01(+0.16%)
Oct 24, 2013
4.896
4.926
4.888
4.900
411,411
+0.00(+0.00%)
Oct 23, 2013
4.900
4.911
4.888
4.900
306,468
-0.01(-0.23%)
Oct 22, 2013
4.888
4.922
4.884
4.911
151,693
+0.02(+0.47%)
Oct 21, 2013
4.877
4.915
4.877
4.888
255,834
+0.00(+0.08%)
Oct 18, 2013
4.861
4.896
4.861
4.884
282,575
+0.02(+0.39%)
Oct 17, 2013
4.804
4.865
4.793
4.865
235,353
+0.05(+1.03%)
Oct 16, 2013
4.774
4.816
4.774
4.816
271,355
+0.06(+1.20%)
Oct 15, 2013
4.736
4.770
4.732
4.759
314,118
+0.00(+0.00%)
Oct 14, 2013
4.740
4.766
4.732
4.759
176,628
+0.02(+0.32%)
Oct 11, 2013
4.713
4.763
4.713
4.744
171,780
+0.03(+0.65%)
Oct 10, 2013
4.660
4.721
4.660
4.713
162,813
+0.08(+1.81%)
Oct 09, 2013
4.645
4.660
4.626
4.629
196,702
-0.02(-0.49%)
Oct 08, 2013
4.675
4.683
4.648
4.652
159,735
-0.04(-0.81%)
Oct 07, 2013
4.656
4.698
4.656
4.690
316,389
-0.02(-0.48%)
Oct 04, 2013
4.683
4.721
4.683
4.713
125,626
+0.02(+0.41%)
Oct 03, 2013
4.736
4.736
4.690
4.694
167,430
-0.03(-0.72%)
Oct 02, 2013
4.728
4.747
4.713
4.728
143,060
-0.02(-0.40%)
Oct 01, 2013
4.709
4.763
4.709
4.747
107,080
+0.03(+0.73%)
Sep 30, 2013
4.706
4.728
4.679
4.713
273,027
-0.01(-0.16%)
Sep 27, 2013
4.725
4.744
4.717
4.721
272,146
-0.02(-0.40%)
Sep 26, 2013
4.736
4.778
4.735
4.740
142,661
+0.01(+0.24%)
Sep 25, 2013
4.747
4.759
4.728
4.728
228,171
-0.01(-0.16%)
Sep 24, 2013
4.751
4.789
4.736
4.736
154,188
-0.03(-0.72%)
Sep 23, 2013
4.789
4.789
4.744
4.770
269,349
-0.03(-0.56%)
Sep 20, 2013
4.808
4.816
4.793
4.797
508,362
-0.01(-0.24%)
Sep 19, 2013
4.785
4.812
4.785
4.808
360,596
+0.02(+0.48%)
Sep 18, 2013
4.725
4.785
4.725
4.785
220,243
+0.05(+1.13%)
Sep 17, 2013
4.717
4.744
4.717
4.732
171,665
+0.02(+0.44%)
Sep 16, 2013
4.721
4.742
4.709
4.711
398,574
+0.02(+0.53%)
Sep 13, 2013
4.702
4.703
4.675
4.686
361,852
+0.00(+0.00%)
Sep 12, 2013
4.690
4.709
4.675
4.686
166,707
+0.01(+0.24%)
Sep 11, 2013
4.675
4.706
4.675
4.675
231,123
-0.01(-0.16%)
Sep 10, 2013
4.690
4.708
4.675
4.683
183,802
+0.02(+0.41%)
Sep 09, 2013
4.633
4.667
4.629
4.664
149,632
+0.04(+0.82%)
Sep 06, 2013
4.652
4.660
4.610
4.626
171,473
-0.00(-0.08%)
Sep 05, 2013
4.614
4.641
4.614
4.629
146,470
-0.00(-0.08%)
Sep 04, 2013
4.591
4.633
4.588
4.633
229,749
+0.05(+0.99%)
Sep 03, 2013
4.603
4.618
4.576
4.588
312,714
+0.02(+0.50%)
Aug 30, 2013
4.576
4.576
4.553
4.565
260,161
-0.01(-0.25%)
Aug 29, 2013
4.561
4.588
4.553
4.576
181,431
+0.02(+0.33%)
Aug 28, 2013
4.534
4.572
4.534
4.561
241,670
+0.02(+0.33%)
Aug 27, 2013
4.580
4.584
4.546
4.546
302,969
-0.08(-1.65%)
Aug 26, 2013
4.637
4.656
4.622
4.622
222,853
-0.02(-0.33%)
Aug 23, 2013
4.599
4.637
4.599
4.637
177,614
+0.04(+0.91%)
Aug 22, 2013
4.557
4.610
4.557
4.595
189,909
+0.05(+1.00%)
Aug 21, 2013
4.557
4.588
4.546
4.550
371,842
-0.03(-0.75%)
Aug 20, 2013
4.569
4.610
4.569
4.584
249,917
+0.02(+0.33%)
Aug 19, 2013
4.626
4.626
4.557
4.569
403,758
-0.05(-1.07%)
Aug 16, 2013
4.603
4.645
4.598
4.618
121,499
-0.01(-0.16%)
Aug 15, 2013
4.671
4.671
4.614
4.626
306,463
-0.07(-1.54%)
Aug 14, 2013
4.690
4.713
4.690
4.698
230,351
-0.00(-0.08%)
Aug 13, 2013
4.702
4.713
4.683
4.702
280,135
+0.00(+0.00%)
Aug 12, 2013
4.690
4.702
4.679
4.702
247,668
-0.01(-0.24%)
Aug 09, 2013
4.747
4.747
4.702
4.713
184,070
-0.02(-0.40%)
Aug 08, 2013
4.730
4.740
4.709
4.732
83,375
+0.02(+0.32%)
Aug 07, 2013
4.717
4.728
4.702
4.717
185,390
-0.01(-0.16%)
Aug 06, 2013
4.736
4.738
4.713
4.724
330,682
-0.02(-0.40%)
Aug 05, 2013
4.766
4.766
4.740
4.743
303,709
-0.02(-0.48%)
Aug 02, 2013
4.747
4.766
4.732
4.766
144,175
+0.01(+0.16%)
Aug 01, 2013
4.740
4.766
4.740
4.759
269,977
+0.04(+0.88%)
Jul 31, 2013
4.724
4.751
4.717
4.717
410,151
-0.00(-0.08%)
Jul 30, 2013
4.728
4.732
4.705
4.721
261,375
+0.00(+0.00%)
Jul 29, 2013
4.713
4.728
4.694
4.721
182,471
+0.00(+0.08%)
Jul 26, 2013
4.698
4.717
4.694
4.717
224,156
+0.01(+0.24%)
Jul 25, 2013
4.705
4.717
4.690
4.705
301,534
+0.00(+0.00%)
Jul 24, 2013
4.717
4.724
4.698
4.705
197,545
-0.00(-0.08%)
Jul 23, 2013
4.702
4.724
4.702
4.709
278,912
-0.00(-0.08%)
Jul 22, 2013
4.706
4.714
4.698
4.713
197,957
+0.01(+0.32%)
Jul 19, 2013
4.717
4.717
4.690
4.698
238,361
-0.03(-0.56%)
Jul 18, 2013
4.713
4.724
4.705
4.724
151,563
+0.03(+0.53%)
Jul 17, 2013
4.698
4.705
4.679
4.699
174,629
+0.04(+0.76%)
Jul 16, 2013
4.698
4.702
4.656
4.664
317,696
-0.03(-0.65%)
Jul 15, 2013
4.679
4.705
4.671
4.694
318,023
+0.02(+0.41%)
Jul 12, 2013
4.679
4.698
4.660
4.675
220,218
-0.01(-0.16%)
Jul 11, 2013
4.645
4.687
4.645
4.683
298,042
+0.06(+1.39%)
Jul 10, 2013
4.603
4.622
4.588
4.618
255,975
+0.02(+0.49%)
Jul 09, 2013
4.577
4.622
4.558
4.596
432,647
+0.04(+0.83%)
Jul 08, 2013
4.554
4.595
4.554
4.558
402,272
+0.02(+0.42%)
Jul 05, 2013
4.535
4.550
4.508
4.539
377,965
+0.02(+0.33%)
Jul 03, 2013
4.516
4.538
4.500
4.524
247,243
-0.01(-0.25%)
Jul 02, 2013
4.539
4.592
4.508
4.535
612,738
-0.00(-0.08%)
Jul 01, 2013
4.543
4.584
4.539
4.539
252,578
+0.01(+0.17%)
Jun 28, 2013
4.512
4.592
4.474
4.531
392,210
+0.02(+0.34%)
Jun 27, 2013
4.467
4.524
4.467
4.516
398,986
+0.06(+1.45%)
Jun 26, 2013
4.425
4.463
4.425
4.452
366,278
+0.05(+1.21%)
Jun 25, 2013
4.380
4.414
4.368
4.399
488,400
+0.03(+0.72%)
Jun 24, 2013
4.399
4.410
4.308
4.367
658,432
-0.07(-1.65%)
Jun 21, 2013
4.467
4.486
4.421
4.440
517,833
-0.02(-0.51%)
Jun 20, 2013
4.508
4.515
4.452
4.463
675,063
-0.10(-2.24%)
Jun 19, 2013
4.588
4.611
4.558
4.565
870,135
-0.04(-0.82%)
Jun 18, 2013
4.584
4.634
4.584
4.603
277,425
+0.02(+0.41%)
Jun 17, 2013
4.588
4.622
4.573
4.584
414,060
+0.01(+0.25%)
Jun 14, 2013
4.603
4.624
4.567
4.573
228,458
-0.04(-0.90%)
Jun 13, 2013
4.546
4.615
4.543
4.615
452,826
+0.06(+1.33%)
Jun 12, 2013
4.622
4.622
4.543
4.554
204,935
-0.04(-0.82%)
Jun 11, 2013
4.592
4.626
4.566
4.591
364,644
-0.04(-0.83%)
Jun 10, 2013
4.637
4.649
4.611
4.630
471,423
-0.00(-0.08%)
Jun 07, 2013
4.584
4.637
4.577
4.634
275,570
+0.08(+1.83%)
Jun 06, 2013
4.527
4.554
4.505
4.550
358,618
+0.01(+0.25%)
Jun 05, 2013
4.615
4.615
4.535
4.539
417,095
-0.09(-2.04%)
Jun 04, 2013
4.637
4.656
4.599
4.634
407,923
+0.00(+0.00%)
Jun 03, 2013
4.641
4.641
4.598
4.634
685,489
+0.01(+0.25%)
May 31, 2013
4.664
4.683
4.622
4.622
732,809
-0.03(-0.73%)
May 30, 2013
4.626
4.675
4.618
4.656
293,758
+0.01(+0.16%)
May 29, 2013
4.656
4.660
4.618
4.649
416,776
-0.02(-0.49%)
May 28, 2013
4.683
4.724
4.637
4.671
389,513
+0.02(+0.49%)
May 24, 2013
4.630
4.656
4.607
4.649
258,163
+0.02(+0.41%)
May 23, 2013
4.596
4.641
4.592
4.630
370,947
-0.03(-0.57%)
May 22, 2013
4.705
4.736
4.615
4.656
373,565
-0.03(-0.57%)
May 21, 2013
4.687
4.702
4.664
4.683
357,029
-0.01(-0.16%)
May 20, 2013
4.656
4.705
4.656
4.690
426,787
+0.01(+0.24%)
May 17, 2013
4.641
4.687
4.641
4.679
213,107
+0.05(+0.98%)
May 16, 2013
4.637
4.664
4.634
4.634
203,835
-0.01(-0.24%)
May 15, 2013
4.607
4.652
4.607
4.645
636,007
+0.05(+1.16%)
May 13, 2013
4.573
4.599
4.573
4.592
217,995
+0.01(+0.17%)
May 10, 2013
4.580
4.584
4.562
4.584
672,017
-0.00(-0.08%)
May 09, 2013
4.569
4.592
4.569
4.588
478,169
+0.02(+0.33%)
May 08, 2013
4.543
4.577
4.543
4.573
307,951
+0.01(+0.17%)
May 07, 2013
4.531
4.569
4.528
4.565
288,850
+0.03(+0.67%)
May 06, 2013
4.497
4.547
4.497
4.535
248,501
+0.02(+0.50%)
May 03, 2013
4.494
4.531
4.467
4.513
394,613
+0.05(+1.01%)
May 02, 2013
4.422
4.471
4.422
4.467
268,471
+0.05(+1.20%)
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
.