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, 2015
6.203
6.207
6.133
6.137
170,192
-0.07(-1.06%)
Apr 29, 2015
6.203
6.225
6.168
6.203
191,404
-0.02(-0.28%)
Apr 28, 2015
6.229
6.246
6.189
6.220
261,136
+0.00(+0.07%)
Apr 27, 2015
6.242
6.268
6.213
6.216
166,344
-0.03(-0.42%)
Apr 24, 2015
6.242
6.255
6.225
6.242
223,310
+0.02(+0.28%)
Apr 23, 2015
6.198
6.238
6.198
6.225
120,778
+0.01(+0.21%)
Apr 22, 2015
6.203
6.211
6.174
6.211
154,290
+0.03(+0.43%)
Apr 21, 2015
6.203
6.209
6.168
6.185
149,369
-0.00(-0.07%)
Apr 20, 2015
6.198
6.198
6.159
6.189
275,392
+0.04(+0.57%)
Apr 17, 2015
6.141
6.154
6.106
6.154
291,958
-0.03(-0.50%)
Apr 16, 2015
6.168
6.194
6.168
6.185
194,844
+0.01(+0.20%)
Apr 15, 2015
6.159
6.194
6.150
6.173
341,246
+0.03(+0.44%)
Apr 14, 2015
6.128
6.163
6.128
6.146
246,159
-0.00(-0.07%)
Apr 13, 2015
6.176
6.189
6.141
6.150
150,713
-0.03(-0.43%)
Apr 10, 2015
6.159
6.180
6.146
6.176
268,466
+0.02(+0.36%)
Apr 09, 2015
6.111
6.154
6.111
6.154
222,174
+0.04(+0.57%)
Apr 08, 2015
6.115
6.139
6.111
6.119
202,831
+0.00(+0.07%)
Apr 07, 2015
6.133
6.150
6.115
6.115
236,382
-0.01(-0.14%)
Apr 06, 2015
6.054
6.141
6.054
6.124
263,456
+0.02(+0.36%)
Apr 02, 2015
6.080
6.102
6.102
6.102
252,081
+0.04(+0.58%)
Apr 01, 2015
6.106
6.106
6.049
6.067
347,889
-0.05(-0.86%)
Mar 31, 2015
6.089
6.137
6.089
6.119
386,166
-0.03(-0.50%)
Mar 30, 2015
6.128
6.150
6.097
6.150
355,650
+0.07(+1.08%)
Mar 27, 2015
6.076
6.102
6.071
6.084
150,446
+0.00(+0.00%)
Mar 26, 2015
6.067
6.097
6.047
6.084
222,165
+0.00(+0.07%)
Mar 25, 2015
6.163
6.163
6.071
6.080
245,997
-0.07(-1.21%)
Mar 24, 2015
6.189
6.198
6.152
6.154
251,881
-0.04(-0.71%)
Mar 23, 2015
6.198
6.223
6.181
6.198
423,180
+0.02(+0.28%)
Mar 20, 2015
6.172
6.207
6.156
6.181
233,781
+0.04(+0.71%)
Mar 19, 2015
6.154
6.168
6.124
6.137
414,796
-0.02(-0.28%)
Mar 18, 2015
6.119
6.182
6.097
6.154
713,804
+0.02(+0.29%)
Mar 17, 2015
6.124
6.146
6.115
6.137
173,660
-0.00(-0.07%)
Mar 16, 2015
6.119
6.146
6.097
6.141
179,222
+0.05(+0.79%)
Mar 13, 2015
6.093
6.102
6.049
6.093
219,781
+0.00(+0.00%)
Mar 12, 2015
6.040
6.102
6.040
6.093
244,045
+0.07(+1.09%)
Mar 11, 2015
6.058
6.080
6.027
6.027
310,393
-0.04(-0.65%)
Mar 10, 2015
6.102
6.111
6.067
6.067
188,981
-0.08(-1.28%)
Mar 09, 2015
6.128
6.168
6.128
6.146
387,955
+0.00(+0.07%)
Mar 06, 2015
6.203
6.207
6.124
6.141
200,413
-0.07(-1.13%)
Mar 05, 2015
6.238
6.238
6.211
6.211
148,746
-0.00(-0.07%)
Mar 04, 2015
6.242
6.251
6.194
6.216
150,069
-0.04(-0.56%)
Mar 03, 2015
6.286
6.286
6.225
6.251
207,382
-0.04(-0.63%)
Mar 02, 2015
6.216
6.290
6.216
6.290
271,279
+0.07(+1.13%)
Feb 27, 2015
6.225
6.251
6.207
6.220
182,477
-0.02(-0.35%)
Feb 26, 2015
6.255
6.255
6.222
6.242
86,102
-0.01(-0.21%)
Feb 25, 2015
6.225
6.268
6.220
6.255
154,203
+0.04(+0.71%)
Feb 24, 2015
6.194
6.225
6.194
6.211
206,499
+0.02(+0.28%)
Feb 23, 2015
6.198
6.220
6.185
6.194
215,757
+0.00(+0.07%)
Feb 20, 2015
6.159
6.203
6.133
6.189
177,963
+0.03(+0.43%)
Feb 19, 2015
6.141
6.168
6.115
6.163
178,852
+0.02(+0.29%)
Feb 18, 2015
6.163
6.172
6.133
6.146
298,814
-0.03(-0.43%)
Feb 17, 2015
6.163
6.172
6.148
6.172
333,480
+0.00(+0.00%)
Feb 13, 2015
6.137
6.172
6.172
6.172
337,173
+0.05(+0.79%)
Feb 12, 2015
6.062
6.133
6.062
6.124
358,807
+0.06(+1.01%)
Feb 11, 2015
6.040
6.071
6.032
6.062
246,848
+0.02(+0.29%)
Feb 10, 2015
6.023
6.057
6.010
6.045
289,264
+0.05(+0.88%)
Feb 09, 2015
5.997
6.032
5.992
5.992
271,815
-0.05(-0.80%)
Feb 06, 2015
6.036
6.066
6.023
6.040
293,729
+0.03(+0.44%)
Feb 05, 2015
5.988
6.027
5.988
6.014
274,496
+0.06(+0.95%)
Feb 04, 2015
5.970
6.001
5.949
5.957
482,651
-0.02(-0.37%)
Feb 03, 2015
5.927
5.988
5.927
5.979
381,832
+0.07(+1.18%)
Feb 02, 2015
5.866
5.914
5.848
5.909
296,905
+0.06(+1.05%)
Jan 30, 2015
5.879
5.892
5.848
5.848
325,301
-0.07(-1.11%)
Jan 29, 2015
5.887
5.914
5.848
5.914
242,071
+0.04(+0.74%)
Jan 28, 2015
5.940
5.966
5.861
5.870
351,362
-0.06(-1.03%)
Jan 27, 2015
5.931
5.979
5.901
5.931
369,392
-0.05(-0.88%)
Jan 26, 2015
5.984
6.005
5.962
5.984
433,211
-0.01(-0.22%)
Jan 23, 2015
5.988
6.043
5.984
5.997
457,037
-0.01(-0.15%)
Jan 22, 2015
5.935
6.010
5.896
6.005
367,352
+0.08(+1.40%)
Jan 21, 2015
5.905
5.935
5.883
5.922
362,482
+0.02(+0.30%)
Jan 20, 2015
5.918
5.918
5.844
5.905
272,775
+0.03(+0.45%)
Jan 16, 2015
5.791
5.890
5.787
5.879
464,286
+0.07(+1.20%)
Jan 15, 2015
5.874
5.874
5.796
5.809
332,026
-0.04(-0.75%)
Jan 14, 2015
5.835
5.870
5.796
5.852
367,091
-0.03(-0.45%)
Jan 13, 2015
5.979
6.014
5.861
5.879
259,415
-0.05(-0.81%)
Jan 12, 2015
5.975
5.975
5.883
5.927
204,001
-0.03(-0.59%)
Jan 09, 2015
5.992
6.001
5.922
5.962
244,807
-0.03(-0.44%)
Jan 08, 2015
5.935
5.997
5.922
5.988
196,470
+0.10(+1.78%)
Jan 07, 2015
5.870
5.887
5.822
5.883
526,729
+0.05(+0.90%)
Jan 06, 2015
5.866
5.909
5.800
5.831
281,388
-0.03(-0.52%)
Jan 05, 2015
5.940
5.940
5.857
5.861
334,787
-0.11(-1.83%)
Jan 02, 2015
6.027
6.027
5.922
5.970
232,438
-0.00(-0.07%)
Dec 31, 2014
6.027
5.975
5.975
5.975
242,700
-0.04(-0.65%)
Dec 30, 2014
6.053
6.066
5.988
6.014
298,753
-0.04(-0.72%)
Dec 29, 2014
6.066
6.106
6.032
6.058
322,215
-0.00(-0.07%)
Dec 26, 2014
6.032
6.067
6.032
6.062
132,129
+0.03(+0.58%)
Dec 24, 2014
6.014
6.027
6.027
6.027
107,154
+0.00(+0.07%)
Dec 23, 2014
6.036
6.049
6.014
6.023
478,209
+0.00(+0.07%)
Dec 22, 2014
6.058
6.062
6.018
6.018
232,482
-0.02(-0.36%)
Dec 19, 2014
6.005
6.078
6.001
6.040
278,288
+0.03(+0.51%)
Dec 18, 2014
5.909
6.014
5.909
6.010
271,089
+0.17(+2.84%)
Dec 17, 2014
5.752
5.861
5.752
5.844
415,297
+0.09(+1.59%)
Dec 16, 2014
5.748
5.861
5.743
5.752
365,333
-0.04(-0.68%)
Dec 15, 2014
5.852
5.870
5.756
5.791
219,564
-0.03(-0.53%)
Dec 12, 2014
5.901
5.916
5.822
5.822
310,361
-0.09(-1.55%)
Dec 11, 2014
5.905
5.997
5.905
5.914
257,848
+0.01(+0.15%)
Dec 10, 2014
5.970
5.988
5.902
5.905
197,418
-0.08(-1.39%)
Dec 09, 2014
5.953
5.988
5.922
5.988
331,009
-0.02(-0.29%)
Dec 08, 2014
6.023
6.045
5.997
6.005
450,047
-0.04(-0.65%)
Dec 05, 2014
6.040
6.058
6.032
6.045
157,135
+0.02(+0.29%)
Dec 04, 2014
6.036
6.049
6.014
6.027
158,627
-0.02(-0.36%)
Dec 03, 2014
6.005
6.049
6.005
6.049
229,040
+0.04(+0.73%)
Dec 02, 2014
5.944
6.016
5.944
6.005
190,304
+0.06(+0.95%)
Dec 01, 2014
5.992
6.005
5.940
5.949
268,271
-0.05(-0.80%)
Nov 28, 2014
6.023
6.025
5.992
5.997
197,501
-0.04(-0.65%)
Nov 26, 2014
6.018
6.036
6.036
6.036
155,236
+0.01(+0.22%)
Nov 25, 2014
6.023
6.049
6.010
6.023
252,992
+0.00(+0.07%)
Nov 24, 2014
5.997
6.027
5.997
6.018
309,702
+0.02(+0.36%)
Nov 21, 2014
6.032
6.046
5.997
5.997
400,861
+0.01(+0.15%)
Nov 20, 2014
5.984
6.001
5.975
5.988
530,917
+0.00(+0.00%)
Nov 19, 2014
6.012
6.012
5.972
5.988
1,106,674
-0.03(-0.47%)
Nov 18, 2014
5.951
6.053
5.951
6.016
1,816,658
+0.07(+1.23%)
Nov 17, 2014
5.927
5.947
5.911
5.943
582,129
+0.02(+0.41%)
Nov 14, 2014
5.903
5.934
5.895
5.919
663,093
+0.02(+0.28%)
Nov 13, 2014
5.882
5.907
5.870
5.903
295,064
+0.03(+0.55%)
Nov 12, 2014
5.866
5.886
5.862
5.870
293,738
-0.01(-0.21%)
Nov 11, 2014
5.882
5.890
5.870
5.882
323,115
+0.01(+0.14%)
Nov 10, 2014
5.862
5.878
5.854
5.874
493,840
+0.01(+0.21%)
Nov 07, 2014
5.854
5.862
5.829
5.862
275,711
+0.02(+0.35%)
Nov 06, 2014
5.817
5.842
5.807
5.842
223,096
+0.02(+0.42%)
Nov 05, 2014
5.821
5.829
5.801
5.817
274,170
+0.01(+0.21%)
Nov 04, 2014
5.797
5.807
5.760
5.805
255,927
+0.01(+0.14%)
Nov 03, 2014
5.801
5.824
5.797
5.797
204,343
+0.00(+0.00%)
Oct 31, 2014
5.785
5.801
5.756
5.797
254,378
+0.06(+1.06%)
Oct 30, 2014
5.687
5.756
5.687
5.736
348,285
+0.02(+0.36%)
Oct 29, 2014
5.695
5.732
5.695
5.716
384,622
+0.01(+0.21%)
Oct 28, 2014
5.659
5.704
5.659
5.704
247,333
+0.06(+1.15%)
Oct 27, 2014
5.626
5.649
5.649
5.639
242,715
-0.01(-0.18%)
Oct 24, 2014
5.610
5.651
5.606
5.649
254,834
+0.04(+0.65%)
Oct 23, 2014
5.594
5.643
5.586
5.612
445,432
+0.08(+1.36%)
Oct 22, 2014
5.590
5.606
5.537
5.537
278,813
-0.03(-0.58%)
Oct 21, 2014
5.488
5.578
5.488
5.569
493,914
+0.10(+1.86%)
Oct 20, 2014
5.411
5.472
5.410
5.468
447,182
+0.04(+0.75%)
Oct 17, 2014
5.362
5.444
5.362
5.427
1,261,528
+0.12(+2.22%)
Oct 16, 2014
5.208
5.350
5.208
5.309
462,471
+0.01(+0.23%)
Oct 15, 2014
5.285
5.318
5.184
5.297
1,599,175
-0.06(-1.14%)
Oct 14, 2014
5.403
5.423
5.330
5.358
1,191,091
-0.02(-0.45%)
Oct 13, 2014
5.484
5.488
5.383
5.383
343,438
-0.11(-1.92%)
Oct 10, 2014
5.525
5.569
5.488
5.488
513,247
-0.06(-1.10%)
Oct 09, 2014
5.647
5.647
5.545
5.549
320,003
-0.10(-1.80%)
Oct 08, 2014
5.565
5.651
5.529
5.651
310,797
+0.09(+1.53%)
Oct 07, 2014
5.618
5.618
5.561
5.565
264,619
-0.07(-1.30%)
Oct 06, 2014
5.659
5.673
5.630
5.639
226,648
-0.01(-0.22%)
Oct 03, 2014
5.602
5.659
5.602
5.651
373,133
+0.09(+1.61%)
Oct 02, 2014
5.590
5.590
5.529
5.561
554,064
-0.03(-0.58%)
Oct 01, 2014
5.639
5.639
5.577
5.594
462,220
-0.07(-1.22%)
Sep 30, 2014
5.675
5.699
5.655
5.663
177,755
+0.00(+0.00%)
Sep 29, 2014
5.655
5.687
5.630
5.663
462,030
-0.04(-0.78%)
Sep 26, 2014
5.663
5.716
5.659
5.708
282,621
+0.04(+0.72%)
Sep 25, 2014
5.720
5.720
5.651
5.667
219,406
-0.08(-1.34%)
Sep 24, 2014
5.687
5.745
5.679
5.744
399,451
+0.06(+1.00%)
Sep 23, 2014
5.704
5.726
5.687
5.687
291,288
-0.03(-0.57%)
Sep 22, 2014
5.764
5.769
5.720
5.720
387,768
-0.06(-1.05%)
Sep 19, 2014
5.793
5.799
5.773
5.781
243,939
+0.00(+0.00%)
Sep 18, 2014
5.781
5.785
5.768
5.781
229,176
+0.02(+0.35%)
Sep 17, 2014
5.764
5.777
5.740
5.760
378,369
+0.01(+0.14%)
Sep 16, 2014
5.699
5.756
5.699
5.752
148,488
+0.04(+0.64%)
Sep 15, 2014
5.699
5.724
5.691
5.716
228,248
+0.02(+0.29%)
Sep 12, 2014
5.732
5.736
5.697
5.699
257,859
-0.04(-0.71%)
Sep 11, 2014
5.728
5.748
5.712
5.740
242,740
+0.00(+0.07%)
Sep 10, 2014
5.732
5.745
5.712
5.736
217,050
+0.02(+0.28%)
Sep 09, 2014
5.760
5.762
5.720
5.720
440,518
-0.05(-0.91%)
Sep 08, 2014
5.777
5.777
5.736
5.773
400,679
-0.00(-0.07%)
Sep 05, 2014
5.756
5.777
5.732
5.777
451,795
+0.03(+0.49%)
Sep 04, 2014
5.777
5.789
5.748
5.748
304,648
-0.02(-0.35%)
Sep 03, 2014
5.797
5.797
5.760
5.769
153,089
+0.00(+0.00%)
Sep 02, 2014
5.760
5.769
5.740
5.769
411,495
+0.01(+0.21%)
Aug 29, 2014
5.752
5.756
5.756
5.756
163,453
+0.01(+0.21%)
Aug 28, 2014
5.724
5.756
5.724
5.744
238,747
-0.01(-0.14%)
Aug 27, 2014
5.740
5.752
5.736
5.752
253,933
+0.02(+0.35%)
Aug 26, 2014
5.728
5.756
5.728
5.732
236,522
+0.01(+0.14%)
Aug 25, 2014
5.724
5.744
5.724
5.724
325,045
+0.02(+0.36%)
Aug 22, 2014
5.720
5.720
5.699
5.704
270,224
-0.02(-0.35%)
Aug 21, 2014
5.712
5.734
5.704
5.724
351,362
+0.02(+0.43%)
Aug 20, 2014
5.671
5.704
5.663
5.699
219,711
+0.03(+0.50%)
Aug 19, 2014
5.659
5.679
5.651
5.671
208,141
+0.04(+0.65%)
Aug 18, 2014
5.610
5.639
5.610
5.634
312,692
+0.04(+0.73%)
Aug 15, 2014
5.610
5.630
5.569
5.594
321,355
+0.01(+0.22%)
Aug 14, 2014
5.569
5.594
5.569
5.582
266,935
+0.02(+0.29%)
Aug 13, 2014
5.549
5.578
5.549
5.565
241,162
+0.03(+0.51%)
Aug 12, 2014
5.537
5.546
5.521
5.537
411,530
-0.01(-0.22%)
Aug 11, 2014
5.545
5.569
5.541
5.549
594,590
+0.03(+0.59%)
Aug 08, 2014
5.480
5.504
5.464
5.517
310,666
+0.06(+1.04%)
Aug 07, 2014
5.504
5.513
5.444
5.460
328,376
-0.03(-0.52%)
Aug 06, 2014
5.468
5.508
5.468
5.488
395,449
+0.00(+0.07%)
Aug 05, 2014
5.525
5.529
5.464
5.484
534,251
-0.05(-0.95%)
Aug 04, 2014
5.496
5.545
5.484
5.537
282,652
+0.04(+0.81%)
Aug 01, 2014
5.500
5.533
5.472
5.492
583,763
-0.03(-0.51%)
Jul 31, 2014
5.569
5.577
5.520
5.520
712,233
-0.09(-1.66%)
Jul 30, 2014
5.642
5.650
5.605
5.614
441,653
-0.03(-0.50%)
Jul 29, 2014
5.662
5.678
5.642
5.642
322,953
-0.01(-0.14%)
Jul 28, 2014
5.650
5.662
5.630
5.650
866,702
-0.00(-0.07%)
Jul 25, 2014
5.670
5.672
5.642
5.654
199,907
-0.03(-0.50%)
Jul 24, 2014
5.682
5.703
5.678
5.682
270,513
+0.00(+0.07%)
Jul 23, 2014
5.666
5.685
5.663
5.678
158,338
+0.02(+0.36%)
Jul 22, 2014
5.650
5.666
5.646
5.658
154,249
+0.02(+0.29%)
Jul 21, 2014
5.630
5.646
5.618
5.642
267,644
+0.00(+0.00%)
Jul 18, 2014
5.601
5.642
5.597
5.642
140,759
+0.06(+1.16%)
Jul 17, 2014
5.630
5.650
5.577
5.577
211,159
-0.06(-1.08%)
Jul 16, 2014
5.638
5.658
5.634
5.638
263,533
+0.01(+0.22%)
Jul 15, 2014
5.638
5.642
5.602
5.626
186,688
+0.00(+0.00%)
Jul 14, 2014
5.618
5.646
5.614
5.626
296,911
+0.03(+0.51%)
Jul 11, 2014
5.581
5.598
5.569
5.597
202,627
+0.01(+0.14%)
Jul 10, 2014
5.565
5.601
5.553
5.589
275,778
-0.02(-0.36%)
Jul 09, 2014
5.618
5.618
5.593
5.610
200,068
+0.02(+0.36%)
Jul 08, 2014
5.618
5.618
5.573
5.589
282,523
-0.05(-0.86%)
Jul 07, 2014
5.642
5.644
5.614
5.638
512,493
-0.01(-0.14%)
Jul 03, 2014
5.622
5.646
5.646
5.646
108,962
+0.03(+0.58%)
Jul 02, 2014
5.614
5.620
5.597
5.614
202,697
+0.00(+0.07%)
Jul 01, 2014
5.565
5.618
5.565
5.610
279,892
+0.04(+0.80%)
Jun 30, 2014
5.565
5.589
5.557
5.565
321,278
+0.00(+0.00%)
Jun 27, 2014
5.537
5.565
5.533
5.565
465,956
+0.00(+0.07%)
Jun 26, 2014
5.569
5.569
5.533
5.561
265,635
+0.00(+0.00%)
Jun 25, 2014
5.508
5.561
5.508
5.561
397,737
+0.03(+0.59%)
Jun 24, 2014
5.557
5.581
5.525
5.529
1,007,128
-0.03(-0.58%)
Jun 23, 2014
5.569
5.573
5.545
5.561
307,108
-0.02(-0.29%)
Jun 20, 2014
5.581
5.581
5.561
5.577
351,886
+0.03(+0.51%)
Jun 19, 2014
5.549
5.561
5.533
5.549
370,889
+0.00(+0.07%)
Jun 18, 2014
5.512
5.549
5.500
5.545
449,540
+0.03(+0.51%)
Jun 17, 2014
5.504
5.516
5.492
5.516
187,103
+0.02(+0.29%)
Jun 16, 2014
5.488
5.511
5.484
5.500
368,799
+0.00(+0.07%)
Jun 13, 2014
5.496
5.513
5.481
5.496
307,562
+0.01(+0.22%)
Jun 12, 2014
5.512
5.520
5.476
5.484
343,199
-0.03(-0.51%)
Jun 11, 2014
5.525
5.533
5.508
5.512
291,169
-0.02(-0.44%)
Jun 10, 2014
5.525
5.537
5.525
5.537
149,219
+0.01(+0.22%)
Jun 06, 2014
5.504
5.537
5.500
5.525
289,466
+0.02(+0.29%)
Jun 05, 2014
5.484
5.512
5.476
5.508
381,479
+0.03(+0.59%)
Jun 04, 2014
5.472
5.480
5.460
5.476
274,320
+0.00(+0.07%)
Jun 03, 2014
5.480
5.488
5.472
5.472
194,516
-0.02(-0.30%)
Jun 02, 2014
5.484
5.490
5.452
5.488
562,270
+0.02(+0.30%)
May 30, 2014
5.460
5.476
5.454
5.472
183,427
+0.00(+0.00%)
May 29, 2014
5.448
5.472
5.435
5.472
135,160
+0.03(+0.48%)
May 28, 2014
5.435
5.456
5.429
5.446
208,688
+0.01(+0.19%)
May 27, 2014
5.415
5.444
5.415
5.435
205,128
+0.03(+0.52%)
May 23, 2014
5.391
5.407
5.407
5.407
358,513
+0.02(+0.30%)
May 22, 2014
5.350
5.391
5.350
5.391
131,160
+0.04(+0.68%)
May 21, 2014
5.334
5.359
5.334
5.355
456,710
+0.03(+0.61%)
May 20, 2014
5.342
5.349
5.306
5.322
193,757
-0.02(-0.30%)
May 19, 2014
5.298
5.355
5.298
5.338
292,587
+0.02(+0.30%)
May 16, 2014
5.310
5.322
5.298
5.322
107,210
+0.02(+0.38%)
May 15, 2014
5.342
5.342
5.290
5.302
569,887
-0.04(-0.76%)
May 14, 2014
5.355
5.359
5.334
5.342
240,035
-0.00(-0.08%)
May 13, 2014
5.359
5.367
5.346
5.346
299,913
-0.00(-0.08%)
May 12, 2014
5.334
5.358
5.330
5.350
422,089
+0.04(+0.69%)
May 09, 2014
5.314
5.322
5.294
5.314
241,728
+0.00(+0.00%)
May 08, 2014
5.310
5.338
5.298
5.314
170,839
+0.00(+0.08%)
May 07, 2014
5.302
5.314
5.270
5.310
361,959
+0.02(+0.38%)
May 06, 2014
5.326
5.326
5.290
5.290
232,705
-0.04(-0.68%)
May 05, 2014
5.298
5.326
5.282
5.326
175,519
+0.01(+0.15%)
May 02, 2014
5.302
5.350
5.302
5.318
515,276
+0.02(+0.30%)
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
.