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, 2019
9.711
9.737
9.666
9.724
274,946
-0.01(-0.07%)
Apr 29, 2019
9.711
9.730
9.679
9.730
169,235
+0.05(+0.53%)
Apr 26, 2019
9.628
9.698
9.602
9.679
534,525
+0.07(+0.73%)
Apr 25, 2019
9.590
9.628
9.577
9.609
274,061
+0.01(+0.07%)
Apr 24, 2019
9.609
9.615
9.583
9.602
261,906
-0.01(-0.07%)
Apr 23, 2019
9.551
9.615
9.545
9.609
365,084
+0.06(+0.60%)
Apr 22, 2019
9.494
9.551
9.494
9.551
144,406
+0.01(+0.13%)
Apr 18, 2019
9.526
9.545
9.502
9.539
192,522
+0.03(+0.27%)
Apr 17, 2019
9.564
9.583
9.507
9.513
250,976
-0.03(-0.27%)
Apr 16, 2019
9.526
9.551
9.518
9.539
381,125
+0.03(+0.27%)
Apr 15, 2019
9.519
9.519
9.475
9.513
137,054
+0.00(+0.00%)
Apr 12, 2019
9.487
9.526
9.468
9.513
454,385
+0.08(+0.81%)
Apr 11, 2019
9.417
9.450
9.417
9.436
299,634
+0.01(+0.10%)
Apr 10, 2019
9.430
9.436
9.398
9.427
322,623
+0.02(+0.17%)
Apr 09, 2019
9.430
9.436
9.392
9.411
424,186
-0.06(-0.61%)
Apr 08, 2019
9.430
9.468
9.385
9.468
274,285
+0.02(+0.20%)
Apr 05, 2019
9.404
9.449
9.398
9.449
507,759
+0.04(+0.48%)
Apr 04, 2019
9.379
9.404
9.347
9.404
275,755
+0.05(+0.55%)
Apr 03, 2019
9.379
9.401
9.328
9.353
356,659
+0.01(+0.07%)
Apr 02, 2019
9.341
9.353
9.296
9.347
192,782
+0.02(+0.21%)
Apr 01, 2019
9.302
9.328
9.277
9.328
235,435
+0.10(+1.11%)
Mar 29, 2019
9.194
9.238
9.174
9.226
162,627
+0.08(+0.84%)
Mar 28, 2019
9.123
9.162
9.098
9.149
242,110
+0.05(+0.56%)
Mar 27, 2019
9.136
9.157
9.053
9.098
319,256
-0.03(-0.28%)
Mar 26, 2019
9.130
9.174
9.094
9.123
288,134
+0.04(+0.49%)
Mar 25, 2019
9.104
9.117
9.034
9.079
221,102
-0.03(-0.28%)
Mar 22, 2019
9.232
9.264
9.104
9.104
321,028
-0.16(-1.72%)
Mar 21, 2019
9.168
9.277
9.149
9.264
259,381
+0.09(+0.97%)
Mar 20, 2019
9.155
9.219
9.136
9.174
326,014
-0.01(-0.07%)
Mar 19, 2019
9.232
9.245
9.181
9.181
152,907
+0.00(+0.00%)
Mar 18, 2019
9.142
9.194
9.142
9.181
143,974
+0.04(+0.49%)
Mar 15, 2019
9.123
9.162
9.104
9.136
262,645
+0.04(+0.42%)
Mar 14, 2019
9.111
9.117
9.088
9.098
137,160
+0.00(+0.00%)
Mar 13, 2019
9.047
9.130
9.047
9.098
250,290
+0.08(+0.85%)
Mar 12, 2019
9.002
9.047
9.002
9.021
203,255
+0.03(+0.36%)
Mar 11, 2019
8.893
8.995
8.886
8.989
297,474
+0.11(+1.22%)
Mar 08, 2019
8.861
8.887
8.593
8.880
429,498
-0.05(-0.57%)
Mar 07, 2019
8.976
9.002
8.887
8.932
259,456
-0.06(-0.71%)
Mar 06, 2019
9.047
9.047
8.985
8.995
354,444
-0.06(-0.71%)
Mar 05, 2019
9.059
9.078
9.027
9.059
373,410
+0.01(+0.07%)
Mar 04, 2019
9.098
9.142
9.015
9.053
368,601
-0.03(-0.35%)
Mar 01, 2019
9.066
9.098
9.040
9.085
359,532
+0.06(+0.64%)
Feb 28, 2019
9.021
9.053
9.015
9.027
356,702
+0.00(+0.00%)
Feb 27, 2019
9.015
9.040
9.006
9.027
307,590
+0.00(+0.00%)
Feb 26, 2019
9.053
9.072
9.027
9.027
640,273
-0.03(-0.35%)
Feb 25, 2019
9.066
9.079
9.040
9.059
431,325
+0.04(+0.43%)
Feb 22, 2019
9.008
9.040
9.002
9.021
183,444
+0.04(+0.43%)
Feb 21, 2019
8.995
9.015
8.964
8.983
232,426
-0.03(-0.28%)
Feb 20, 2019
9.002
9.034
8.983
9.008
260,258
+0.00(+0.00%)
Feb 19, 2019
8.970
9.034
8.970
9.008
171,804
+0.01(+0.14%)
Feb 15, 2019
8.970
9.002
8.970
8.995
259,514
+0.06(+0.72%)
Feb 14, 2019
8.912
8.944
8.880
8.932
269,741
+0.00(+0.00%)
Feb 13, 2019
8.925
8.957
8.913
8.932
159,152
+0.04(+0.43%)
Feb 12, 2019
8.817
8.906
8.817
8.893
211,436
+0.12(+1.38%)
Feb 11, 2019
8.785
8.807
8.760
8.772
230,111
+0.00(+0.00%)
Feb 08, 2019
8.722
8.772
8.715
8.772
203,264
-0.01(-0.07%)
Feb 07, 2019
8.823
8.836
8.734
8.779
283,747
-0.08(-0.93%)
Feb 06, 2019
8.836
8.868
8.830
8.862
278,004
+0.01(+0.07%)
Feb 05, 2019
8.798
8.855
8.798
8.855
297,877
+0.06(+0.72%)
Feb 04, 2019
8.766
8.811
8.747
8.792
302,335
+0.04(+0.44%)
Feb 01, 2019
8.741
8.785
8.734
8.753
315,892
+0.02(+0.22%)
Jan 31, 2019
8.658
8.753
8.658
8.734
637,458
+0.05(+0.59%)
Jan 30, 2019
8.588
8.702
8.588
8.683
515,384
+0.13(+1.49%)
Jan 29, 2019
8.550
8.585
8.531
8.556
342,945
-0.03(-0.30%)
Jan 28, 2019
8.601
8.601
8.511
8.581
363,289
-0.06(-0.74%)
Jan 25, 2019
8.607
8.652
8.581
8.645
352,336
+0.08(+0.89%)
Jan 24, 2019
8.639
8.652
8.524
8.569
628,705
-0.06(-0.74%)
Jan 23, 2019
8.632
8.656
8.543
8.632
236,187
+0.04(+0.44%)
Jan 22, 2019
8.620
8.645
8.556
8.594
324,727
-0.10(-1.10%)
Jan 18, 2019
8.658
8.709
8.652
8.690
502,192
+0.07(+0.81%)
Jan 17, 2019
8.550
8.658
8.550
8.620
267,572
+0.03(+0.30%)
Jan 16, 2019
8.556
8.620
8.556
8.594
365,963
+0.06(+0.67%)
Jan 15, 2019
8.422
8.562
8.422
8.537
299,220
+0.11(+1.28%)
Jan 14, 2019
8.403
8.441
8.346
8.429
289,683
-0.01(-0.15%)
Jan 11, 2019
8.403
8.454
8.378
8.441
317,935
+0.03(+0.38%)
Jan 10, 2019
8.333
8.441
8.295
8.410
372,466
+0.04(+0.46%)
Jan 09, 2019
8.295
8.413
8.295
8.371
517,899
+0.10(+1.23%)
Jan 08, 2019
8.257
8.314
8.180
8.270
526,136
+0.10(+1.25%)
Jan 07, 2019
8.085
8.225
8.072
8.168
660,451
+0.11(+1.42%)
Jan 04, 2019
7.996
8.091
7.951
8.053
697,132
+0.18(+2.26%)
Jan 03, 2019
8.021
8.040
7.875
7.875
408,152
-0.18(-2.21%)
Jan 02, 2019
7.907
8.134
7.881
8.053
516,421
+0.02(+0.24%)
Dec 31, 2018
8.015
8.085
8.002
8.034
589,530
+0.05(+0.64%)
Dec 28, 2018
8.009
8.079
7.951
7.983
832,223
+0.04(+0.56%)
Dec 27, 2018
7.888
7.945
7.697
7.939
1,268,655
-0.03(-0.40%)
Dec 26, 2018
7.951
7.970
7.588
7.970
1,000,772
+0.35(+4.59%)
Dec 24, 2018
7.690
7.697
7.537
7.620
648,593
-0.11(-1.48%)
Dec 21, 2018
7.907
7.916
7.716
7.735
734,832
-0.15(-1.86%)
Dec 20, 2018
8.059
8.110
7.677
7.881
1,302,112
-0.22(-2.67%)
Dec 19, 2018
8.142
8.225
8.027
8.098
596,055
-0.03(-0.39%)
Dec 18, 2018
8.193
8.238
8.104
8.129
445,449
-0.05(-0.62%)
Dec 17, 2018
8.276
8.340
8.161
8.180
711,717
-0.15(-1.76%)
Dec 14, 2018
8.492
8.518
8.289
8.327
487,270
-0.21(-2.46%)
Dec 13, 2018
8.562
8.602
8.518
8.537
316,515
-0.04(-0.45%)
Dec 12, 2018
8.594
8.658
8.556
8.575
279,154
+0.09(+1.05%)
Dec 11, 2018
8.575
8.626
8.448
8.486
551,386
-0.01(-0.15%)
Dec 10, 2018
8.562
8.594
8.414
8.499
534,712
-0.08(-0.89%)
Dec 07, 2018
8.696
8.753
8.556
8.575
412,655
-0.10(-1.10%)
Dec 06, 2018
8.709
8.715
8.569
8.671
1,209,453
-0.17(-1.94%)
Dec 04, 2018
9.097
9.097
8.830
8.842
356,891
-0.27(-2.93%)
Dec 03, 2018
9.078
9.148
9.078
9.110
276,886
+0.12(+1.35%)
Nov 30, 2018
8.938
8.995
8.938
8.989
223,057
+0.04(+0.43%)
Nov 29, 2018
8.887
8.989
8.887
8.951
272,282
+0.04(+0.50%)
Nov 28, 2018
8.772
8.906
8.734
8.906
367,023
+0.19(+2.19%)
Nov 27, 2018
8.658
8.734
8.626
8.715
343,116
+0.03(+0.29%)
Nov 26, 2018
8.664
8.722
8.658
8.690
567,548
+0.11(+1.26%)
Nov 23, 2018
8.537
8.594
8.502
8.581
668,543
+0.00(+0.00%)
Nov 21, 2018
8.581
8.581
8.581
0
+0.00(+0.00%)
Nov 20, 2018
8.643
8.649
8.524
8.581
693,561
-0.18(-2.04%)
Nov 19, 2018
8.811
8.831
8.705
8.761
852,408
-0.06(-0.63%)
Nov 16, 2018
8.805
8.878
8.654
8.817
984,309
+0.09(+1.03%)
Nov 15, 2018
8.581
8.738
8.542
8.727
284,344
+0.10(+1.17%)
Nov 14, 2018
8.794
8.811
8.593
8.626
299,540
-0.11(-1.28%)
Nov 13, 2018
8.755
8.796
8.705
8.738
265,877
+0.01(+0.06%)
Nov 12, 2018
8.861
8.895
8.727
8.733
213,273
-0.16(-1.76%)
Nov 09, 2018
8.923
8.934
8.845
8.889
255,098
-0.06(-0.63%)
Nov 08, 2018
8.940
9.016
8.918
8.945
630,778
+0.01(+0.13%)
Nov 07, 2018
8.800
8.952
8.800
8.934
537,140
+0.18(+2.05%)
Nov 06, 2018
8.733
8.783
8.727
8.755
505,367
+0.06(+0.64%)
Nov 05, 2018
8.660
8.721
8.637
8.699
922,098
+0.08(+0.91%)
Nov 02, 2018
8.716
8.761
8.581
8.621
281,358
-0.07(-0.77%)
Nov 01, 2018
8.604
8.716
8.593
8.688
542,995
+0.10(+1.17%)
Oct 31, 2018
8.498
8.643
8.498
8.587
528,377
+0.16(+1.93%)
Oct 30, 2018
8.307
8.425
8.285
8.425
641,073
+0.12(+1.42%)
Oct 29, 2018
8.509
8.557
8.240
8.307
481,602
-0.11(-1.26%)
Oct 26, 2018
8.453
8.514
8.346
8.414
533,063
-0.14(-1.64%)
Oct 25, 2018
8.503
8.615
8.458
8.553
588,438
+0.12(+1.39%)
Oct 24, 2018
8.688
8.705
8.419
8.436
283,493
-0.26(-2.96%)
Oct 23, 2018
8.654
8.721
8.548
8.693
282,845
-0.05(-0.58%)
Oct 22, 2018
8.794
8.805
8.716
8.744
207,825
-0.02(-0.26%)
Oct 19, 2018
8.800
8.884
8.761
8.766
393,902
+0.00(+0.00%)
Oct 18, 2018
8.867
8.895
8.744
8.766
415,183
-0.12(-1.32%)
Oct 17, 2018
8.884
8.917
8.805
8.884
232,229
-0.02(-0.19%)
Oct 16, 2018
8.755
8.906
8.752
8.901
305,077
+0.18(+2.05%)
Oct 15, 2018
8.733
8.789
8.705
8.721
291,888
-0.01(-0.13%)
Oct 12, 2018
8.783
8.805
8.677
8.733
279,572
+0.11(+1.23%)
Oct 11, 2018
8.828
8.828
8.581
8.626
560,561
-0.21(-2.41%)
Oct 10, 2018
9.085
9.091
8.839
8.839
507,646
-0.24(-2.65%)
Oct 09, 2018
9.113
9.152
9.080
9.080
246,384
-0.02(-0.25%)
Oct 08, 2018
9.124
9.158
9.075
9.102
260,241
-0.04(-0.43%)
Oct 05, 2018
9.220
9.225
9.091
9.141
354,958
-0.07(-0.73%)
Oct 04, 2018
9.253
9.292
9.175
9.208
343,016
-0.08(-0.84%)
Oct 03, 2018
9.298
9.343
9.287
9.287
581,285
-0.02(-0.18%)
Oct 02, 2018
9.326
9.332
9.292
9.304
687,305
-0.02(-0.24%)
Oct 01, 2018
9.376
9.376
9.301
9.326
723,476
-0.01(-0.06%)
Sep 28, 2018
9.360
9.365
9.315
9.332
361,389
-0.04(-0.48%)
Sep 27, 2018
9.337
9.416
9.337
9.376
243,851
+0.04(+0.42%)
Sep 26, 2018
9.365
9.371
9.332
9.337
204,963
-0.01(-0.06%)
Sep 25, 2018
9.343
9.365
9.320
9.343
165,038
+0.02(+0.24%)
Sep 24, 2018
9.348
9.348
9.298
9.320
215,821
-0.05(-0.54%)
Sep 21, 2018
9.365
9.382
9.354
9.371
220,442
+0.02(+0.24%)
Sep 20, 2018
9.304
9.360
9.298
9.348
398,329
+0.08(+0.91%)
Sep 19, 2018
9.270
9.281
9.259
9.264
192,229
+0.01(+0.06%)
Sep 18, 2018
9.225
9.276
9.220
9.259
194,471
+0.05(+0.55%)
Sep 17, 2018
9.248
9.253
9.208
9.208
240,566
-0.06(-0.60%)
Sep 14, 2018
9.259
9.276
9.253
9.264
173,460
+0.01(+0.06%)
Sep 13, 2018
9.276
9.287
9.259
9.259
144,514
+0.04(+0.42%)
Sep 12, 2018
9.208
9.253
9.208
9.220
307,747
+0.02(+0.24%)
Sep 11, 2018
9.192
9.220
9.180
9.197
567,537
+0.01(+0.06%)
Sep 10, 2018
9.225
9.231
9.192
9.192
159,165
+0.00(+0.00%)
Sep 07, 2018
9.169
9.225
9.169
9.192
158,811
-0.01(-0.06%)
Sep 06, 2018
9.242
9.253
9.180
9.197
392,864
-0.05(-0.54%)
Sep 05, 2018
9.259
9.270
9.197
9.248
120,355
+0.00(+0.00%)
Sep 04, 2018
9.253
9.270
9.220
9.248
237,066
+0.00(+0.00%)
Aug 31, 2018
9.248
9.248
9.248
0
-0.01(-0.12%)
Aug 30, 2018
9.270
9.276
9.236
9.259
216,991
-0.02(-0.24%)
Aug 29, 2018
9.231
9.281
9.231
9.281
209,595
+0.07(+0.79%)
Aug 28, 2018
9.208
9.234
9.197
9.208
271,187
+0.00(+0.00%)
Aug 27, 2018
9.147
9.220
9.147
9.208
336,269
+0.08(+0.92%)
Aug 24, 2018
9.091
9.124
9.091
9.124
221,692
+0.05(+0.56%)
Aug 23, 2018
9.052
9.102
9.052
9.074
189,366
-0.01(-0.12%)
Aug 22, 2018
9.074
9.113
9.068
9.085
219,840
+0.00(+0.00%)
Aug 21, 2018
9.074
9.124
9.068
9.085
265,218
+0.03(+0.31%)
Aug 20, 2018
9.063
9.068
9.042
9.057
127,795
+0.02(+0.19%)
Aug 17, 2018
9.035
9.046
9.029
9.040
139,518
+0.00(+0.00%)
Aug 16, 2018
8.979
9.046
8.979
9.040
169,333
+0.08(+0.94%)
Aug 15, 2018
8.951
8.973
8.920
8.957
302,102
-0.03(-0.37%)
Aug 14, 2018
8.990
9.029
8.975
8.990
213,201
+0.01(+0.06%)
Aug 13, 2018
8.984
9.012
8.976
8.984
140,843
+0.02(+0.19%)
Aug 10, 2018
8.973
9.001
8.951
8.968
230,987
-0.03(-0.37%)
Aug 09, 2018
9.024
9.040
9.001
9.001
277,100
-0.02(-0.19%)
Aug 08, 2018
9.001
9.035
8.957
9.018
317,196
+0.02(+0.19%)
Aug 07, 2018
8.979
9.007
8.973
9.001
153,177
+0.06(+0.62%)
Aug 06, 2018
8.923
8.962
8.884
8.945
221,396
+0.02(+0.19%)
Aug 03, 2018
8.895
8.929
8.895
8.929
150,706
+0.02(+0.25%)
Aug 02, 2018
8.817
8.906
8.789
8.906
244,880
+0.05(+0.57%)
Aug 01, 2018
8.878
8.878
8.823
8.856
314,153
+0.00(+0.00%)
Jul 31, 2018
8.839
8.881
8.826
8.856
346,032
+0.04(+0.51%)
Jul 30, 2018
8.934
8.935
8.800
8.811
398,604
-0.12(-1.37%)
Jul 27, 2018
8.996
9.007
8.915
8.934
102,680
-0.07(-0.74%)
Jul 26, 2018
9.001
9.007
8.962
9.001
261,277
-0.02(-0.19%)
Jul 25, 2018
8.951
9.018
8.943
9.018
214,092
+0.08(+0.87%)
Jul 24, 2018
8.917
8.973
8.917
8.940
207,666
+0.04(+0.44%)
Jul 23, 2018
8.890
8.904
8.862
8.901
211,406
+0.01(+0.06%)
Jul 20, 2018
8.856
8.901
8.856
8.895
155,578
+0.02(+0.19%)
Jul 19, 2018
8.884
8.901
8.851
8.878
363,159
-0.01(-0.06%)
Jul 18, 2018
8.862
8.895
8.851
8.884
203,043
+0.04(+0.44%)
Jul 17, 2018
8.789
8.851
8.789
8.845
311,209
+0.03(+0.38%)
Jul 16, 2018
8.823
8.834
8.806
8.811
241,129
+0.01(+0.13%)
Jul 13, 2018
8.778
8.839
8.778
8.800
476,487
+0.01(+0.13%)
Jul 12, 2018
8.761
8.800
8.761
8.789
667,306
+0.07(+0.77%)
Jul 11, 2018
8.750
8.767
8.722
8.722
224,779
-0.05(-0.57%)
Jul 10, 2018
8.761
8.789
8.745
8.772
151,994
+0.02(+0.26%)
Jul 09, 2018
8.705
8.772
8.705
8.750
207,508
+0.07(+0.84%)
Jul 06, 2018
8.605
8.694
8.602
8.678
365,200
+0.08(+0.91%)
Jul 05, 2018
8.599
8.619
8.571
8.599
317,131
+0.04(+0.46%)
Jul 03, 2018
8.560
8.560
8.560
0
-0.03(-0.32%)
Jul 02, 2018
8.549
8.599
8.538
8.588
408,275
-0.02(-0.19%)
Jun 29, 2018
8.599
8.651
8.599
8.605
298,000
+0.03(+0.39%)
Jun 28, 2018
8.516
8.583
8.516
8.571
251,347
+0.03(+0.33%)
Jun 27, 2018
8.616
8.661
8.532
8.544
532,731
-0.06(-0.65%)
Jun 26, 2018
8.611
8.627
8.571
8.599
338,951
+0.01(+0.13%)
Jun 25, 2018
8.689
8.689
8.527
8.588
499,853
-0.14(-1.60%)
Jun 22, 2018
8.717
8.744
8.717
8.728
206,462
+0.04(+0.51%)
Jun 21, 2018
8.733
8.733
8.678
8.683
299,921
-0.03(-0.32%)
Jun 20, 2018
8.733
8.767
8.711
8.711
216,828
+0.02(+0.19%)
Jun 19, 2018
8.683
8.711
8.655
8.694
412,551
-0.04(-0.51%)
Jun 18, 2018
8.728
8.750
8.705
8.739
207,920
-0.02(-0.25%)
Jun 15, 2018
8.773
8.731
8.761
235,770
-0.02(-0.25%)
Jun 14, 2018
8.789
8.806
8.776
8.784
226,898
+0.02(+0.19%)
Jun 13, 2018
8.789
8.800
8.750
8.767
187,940
-0.02(-0.19%)
Jun 12, 2018
8.756
8.784
8.739
8.784
254,367
+0.04(+0.51%)
Jun 11, 2018
8.728
8.772
8.728
8.739
327,170
+0.01(+0.13%)
Jun 08, 2018
8.705
8.733
8.678
8.728
218,669
+0.01(+0.06%)
Jun 07, 2018
8.739
8.756
8.711
8.722
453,337
+0.01(+0.06%)
Jun 06, 2018
8.739
8.717
344,378
+0.07(+0.77%)
Jun 05, 2018
8.622
8.672
8.622
8.650
175,050
+0.03(+0.39%)
Jun 04, 2018
8.638
8.644
8.599
8.616
277,213
+0.02(+0.19%)
Jun 01, 2018
8.549
8.619
8.541
8.599
871,985
+0.11(+1.25%)
May 31, 2018
8.538
8.538
8.488
8.493
321,124
-0.05(-0.59%)
May 30, 2018
8.471
8.549
8.449
8.544
223,156
+0.11(+1.32%)
May 29, 2018
8.488
8.488
8.391
8.432
348,190
-0.08(-0.98%)
May 25, 2018
8.516
8.516
8.516
0
-0.03(-0.39%)
May 24, 2018
8.538
8.549
8.501
8.549
299,814
+0.01(+0.07%)
May 23, 2018
8.505
8.549
8.479
8.544
285,365
+0.01(+0.07%)
May 22, 2018
8.571
8.583
8.535
8.538
396,042
-0.01(-0.07%)
May 21, 2018
8.516
8.560
8.516
8.544
226,122
+0.07(+0.86%)
May 18, 2018
8.488
8.499
8.465
8.471
220,402
-0.03(-0.33%)
May 17, 2018
8.499
8.532
8.471
8.499
296,011
+0.01(+0.13%)
May 16, 2018
8.482
8.516
8.460
8.488
250,910
+0.00(+0.00%)
May 15, 2018
8.493
8.493
8.460
8.488
419,078
-0.03(-0.39%)
May 14, 2018
8.538
8.571
8.510
8.521
288,494
+0.01(+0.13%)
May 11, 2018
8.499
8.521
8.487
8.510
200,524
+0.02(+0.26%)
May 10, 2018
8.432
8.499
8.432
8.488
248,848
+0.08(+0.99%)
May 09, 2018
8.365
8.421
8.354
8.404
264,261
+0.06(+0.73%)
May 08, 2018
8.360
8.365
8.313
8.343
259,473
+0.00(+0.00%)
May 07, 2018
8.343
8.382
8.338
8.343
255,090
+0.01(+0.07%)
May 04, 2018
8.210
8.349
8.182
8.338
339,220
+0.11(+1.28%)
May 03, 2018
8.249
8.254
8.135
8.232
423,161
-0.02(-0.20%)
May 02, 2018
8.304
8.321
8.243
8.249
182,549
-0.03(-0.40%)
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
.