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, 2020
10.00
10.02
9.850
9.920
346,193
-0.12(-1.19%)
Apr 29, 2020
9.983
10.09
9.913
10.04
536,893
+0.27(+2.72%)
Apr 28, 2020
9.906
10.00
9.738
9.773
633,133
-0.08(-0.78%)
Apr 27, 2020
9.738
9.857
9.731
9.850
312,956
+0.13(+1.37%)
Apr 24, 2020
9.633
9.724
9.585
9.717
248,548
+0.11(+1.17%)
Apr 23, 2020
9.682
9.738
9.598
9.605
750,533
+0.02(+0.22%)
Apr 22, 2020
9.542
9.640
9.532
9.584
454,728
+0.16(+1.71%)
Apr 21, 2020
9.339
9.493
9.318
9.423
415,427
-0.25(-2.53%)
Apr 20, 2020
9.430
9.757
9.381
9.668
501,993
-0.16(-1.64%)
Apr 17, 2020
9.801
9.836
9.689
9.829
564,947
+0.23(+2.41%)
Apr 16, 2020
9.577
9.602
9.451
9.598
207,692
+0.07(+0.73%)
Apr 15, 2020
9.465
9.528
9.360
9.528
443,093
-0.12(-1.23%)
Apr 14, 2020
9.451
9.654
9.451
9.647
658,085
+0.33(+3.53%)
Apr 13, 2020
9.416
9.416
9.188
9.318
569,610
-0.18(-1.92%)
Apr 09, 2020
9.458
9.672
9.451
9.500
520,951
+0.14(+1.50%)
Apr 08, 2020
9.066
9.388
9.024
9.360
648,790
+0.33(+3.64%)
Apr 07, 2020
9.171
9.339
9.024
9.031
801,437
+0.14(+1.57%)
Apr 06, 2020
8.576
8.926
8.576
8.891
877,939
+0.55(+6.54%)
Apr 03, 2020
8.471
8.553
8.240
8.345
997,907
-0.19(-2.21%)
Apr 02, 2020
8.324
8.548
8.289
8.534
658,276
+0.20(+2.44%)
Apr 01, 2020
8.527
8.541
8.212
8.331
663,065
-0.48(-5.48%)
Mar 31, 2020
8.912
9.010
8.779
8.814
1,018,178
-0.09(-1.02%)
Mar 30, 2020
8.604
8.905
8.597
8.905
762,786
+0.22(+2.58%)
Mar 27, 2020
8.793
8.828
8.569
8.681
1,194,746
-0.21(-2.36%)
Mar 26, 2020
8.380
8.919
8.372
8.891
1,031,581
+0.49(+5.83%)
Mar 25, 2020
8.002
8.695
8.002
8.401
1,209,964
+0.43(+5.36%)
Mar 24, 2020
7.645
8.030
7.547
7.974
945,235
+0.67(+9.20%)
Mar 23, 2020
7.561
7.568
7.113
7.302
1,920,557
-0.47(-6.04%)
Mar 20, 2020
7.995
8.240
7.736
7.771
1,142,323
-0.22(-2.80%)
Mar 19, 2020
7.652
8.128
7.540
7.995
1,052,835
+0.25(+3.16%)
Mar 18, 2020
7.995
8.226
7.577
7.750
1,223,981
-0.79(-9.26%)
Mar 17, 2020
8.254
8.562
8.064
8.541
659,740
+0.34(+4.18%)
Mar 16, 2020
8.156
8.576
8.088
8.198
914,282
-0.79(-8.80%)
Mar 13, 2020
8.667
8.989
8.324
8.989
1,295,737
+0.70(+8.45%)
Mar 12, 2020
8.667
8.761
8.282
8.289
1,616,673
-0.97(-10.51%)
Mar 11, 2020
9.591
9.675
9.164
9.262
1,245,397
-0.53(-5.43%)
Mar 10, 2020
9.654
9.794
9.381
9.794
862,618
+0.41(+4.33%)
Mar 09, 2020
9.430
9.689
9.318
9.388
715,589
-0.74(-7.26%)
Mar 06, 2020
10.02
10.14
9.906
10.12
613,943
-0.15(-1.43%)
Mar 05, 2020
10.37
10.46
10.21
10.27
751,619
-0.32(-3.04%)
Mar 04, 2020
10.36
10.61
10.36
10.59
943,274
+0.36(+3.56%)
Mar 03, 2020
10.50
10.77
10.12
10.23
1,276,349
-0.27(-2.60%)
Mar 02, 2020
10.09
10.51
10.02
10.50
1,006,354
+0.43(+4.31%)
Feb 28, 2020
10.12
10.13
9.696
10.07
2,049,810
-0.25(-2.38%)
Feb 27, 2020
10.61
10.65
10.13
10.31
1,148,195
-0.50(-4.60%)
Feb 26, 2020
10.79
10.98
10.75
10.81
750,236
-0.03(-0.26%)
Feb 25, 2020
11.21
11.23
10.78
10.84
1,009,616
-0.39(-3.49%)
Feb 24, 2020
11.26
11.26
11.13
11.23
1,180,445
-0.27(-2.37%)
Feb 21, 2020
11.54
11.56
11.50
11.50
462,528
-0.08(-0.66%)
Feb 20, 2020
11.62
11.66
11.54
11.58
313,143
-0.04(-0.36%)
Feb 19, 2020
11.61
11.64
11.60
11.62
137,770
+0.05(+0.42%)
Feb 18, 2020
11.55
11.60
11.54
11.57
180,910
+0.00(+0.00%)
Feb 14, 2020
11.60
11.61
11.52
11.57
174,841
-0.01(-0.12%)
Feb 13, 2020
11.54
11.62
11.51
11.59
441,973
+0.04(+0.30%)
Feb 12, 2020
11.51
11.56
11.50
11.55
362,557
+0.08(+0.67%)
Feb 11, 2020
11.49
11.51
11.45
11.47
349,029
+0.06(+0.49%)
Feb 10, 2020
11.35
11.43
11.35
11.42
388,102
+0.03(+0.31%)
Feb 07, 2020
11.42
11.42
11.38
11.38
274,728
-0.05(-0.43%)
Feb 06, 2020
11.43
11.45
11.39
11.43
206,633
+0.04(+0.37%)
Feb 05, 2020
11.35
11.39
11.31
11.39
237,940
+0.13(+1.18%)
Feb 04, 2020
11.22
11.27
11.22
11.26
245,572
+0.14(+1.25%)
Feb 03, 2020
11.06
11.16
11.06
11.12
236,235
+0.07(+0.63%)
Jan 31, 2020
11.18
11.19
11.04
11.05
288,364
-0.15(-1.31%)
Jan 30, 2020
11.15
11.20
11.11
11.20
168,158
+0.01(+0.06%)
Jan 29, 2020
11.20
11.23
11.16
11.19
141,196
+0.03(+0.31%)
Jan 28, 2020
11.10
11.18
11.08
11.15
149,919
+0.08(+0.76%)
Jan 27, 2020
11.15
11.15
11.02
11.07
304,887
-0.18(-1.61%)
Jan 24, 2020
11.38
11.38
11.22
11.25
701,893
-0.10(-0.92%)
Jan 23, 2020
11.27
11.36
11.25
11.36
505,644
+0.09(+0.80%)
Jan 22, 2020
11.28
11.35
11.27
11.27
261,621
+0.01(+0.06%)
Jan 21, 2020
11.24
11.30
11.23
11.26
231,433
+0.01(+0.06%)
Jan 17, 2020
11.27
11.28
11.22
11.25
338,602
+0.01(+0.06%)
Jan 16, 2020
11.22
11.24
11.20
11.24
239,067
+0.07(+0.62%)
Jan 15, 2020
11.15
11.20
11.15
11.17
154,577
+0.01(+0.13%)
Jan 14, 2020
11.15
11.18
11.12
11.16
419,284
+0.02(+0.19%)
Jan 13, 2020
11.09
11.15
11.08
11.14
400,512
+0.03(+0.25%)
Jan 10, 2020
11.11
11.15
11.10
11.11
316,354
+0.01(+0.06%)
Jan 09, 2020
11.08
11.14
11.08
11.11
370,472
+0.07(+0.63%)
Jan 08, 2020
10.96
11.06
10.96
11.04
525,138
+0.06(+0.57%)
Jan 07, 2020
10.91
10.97
10.91
10.97
541,731
+0.01(+0.13%)
Jan 06, 2020
10.77
10.97
10.74
10.96
1,374,050
-0.02(-0.19%)
Jan 03, 2020
10.97
11.00
10.97
10.98
248,031
-0.06(-0.50%)
Jan 02, 2020
11.06
11.08
10.97
11.04
668,228
+0.05(+0.44%)
Dec 31, 2019
11.01
11.03
10.95
10.99
330,277
+0.00(+0.00%)
Dec 30, 2019
11.07
11.08
10.97
10.99
360,062
-0.08(-0.76%)
Dec 27, 2019
11.11
11.15
11.06
11.07
429,748
-0.04(-0.38%)
Dec 26, 2019
11.14
11.14
11.08
11.11
323,921
+0.03(+0.25%)
Dec 24, 2019
11.07
11.08
11.03
11.08
102,485
+0.01(+0.13%)
Dec 23, 2019
11.05
11.08
11.04
11.07
218,469
+0.04(+0.38%)
Dec 20, 2019
11.01
11.08
11.01
11.03
217,457
+0.04(+0.38%)
Dec 19, 2019
10.99
11.01
10.95
10.99
193,445
+0.01(+0.13%)
Dec 18, 2019
10.97
10.99
10.95
10.97
151,181
+0.02(+0.19%)
Dec 17, 2019
10.92
10.97
10.91
10.95
161,043
+0.05(+0.45%)
Dec 16, 2019
10.89
10.92
10.88
10.90
213,837
+0.06(+0.51%)
Dec 13, 2019
10.87
10.90
10.81
10.85
169,086
-0.01(-0.13%)
Dec 12, 2019
10.80
10.90
10.79
10.86
325,314
+0.06(+0.52%)
Dec 11, 2019
10.80
10.82
10.79
10.81
416,828
+0.03(+0.32%)
Dec 10, 2019
10.81
10.84
10.77
10.77
423,758
-0.05(-0.45%)
Dec 09, 2019
10.80
10.82
10.80
10.82
256,558
+0.02(+0.19%)
Dec 06, 2019
10.74
10.81
10.74
10.80
248,031
+0.11(+1.04%)
Dec 05, 2019
10.71
10.71
10.66
10.69
432,182
-0.02(-0.20%)
Dec 04, 2019
10.67
10.74
10.67
10.71
276,141
+0.05(+0.46%)
Dec 03, 2019
10.67
10.68
10.56
10.66
311,748
-0.10(-0.91%)
Dec 02, 2019
10.81
10.83
10.75
10.76
347,120
-0.05(-0.45%)
Nov 29, 2019
10.80
10.81
10.78
10.81
108,226
-0.01(-0.13%)
Nov 27, 2019
10.77
10.82
10.76
10.82
173,822
+0.06(+0.58%)
Nov 26, 2019
10.77
10.79
10.74
10.76
468,286
-0.03(-0.32%)
Nov 25, 2019
10.76
10.79
10.72
10.79
462,315
+0.04(+0.39%)
Nov 22, 2019
10.62
10.75
10.57
10.75
496,349
+0.13(+1.18%)
Nov 21, 2019
10.67
10.70
10.62
10.62
536,401
-0.04(-0.36%)
Nov 20, 2019
10.72
10.73
10.64
10.66
248,521
-0.07(-0.66%)
Nov 19, 2019
10.77
10.77
10.71
10.73
336,844
+0.01(+0.12%)
Nov 18, 2019
10.70
10.78
10.70
10.72
346,217
+0.01(+0.12%)
Nov 15, 2019
10.74
10.74
10.68
10.71
586,819
+0.08(+0.73%)
Nov 14, 2019
10.59
10.65
10.56
10.63
386,140
+0.02(+0.18%)
Nov 13, 2019
10.57
10.62
10.55
10.61
438,915
+0.03(+0.30%)
Nov 12, 2019
10.59
10.60
10.55
10.58
348,241
+0.00(+0.00%)
Nov 11, 2019
10.54
10.58
10.52
10.58
273,724
+0.01(+0.06%)
Nov 08, 2019
10.53
10.57
10.50
10.57
310,824
+0.02(+0.18%)
Nov 07, 2019
10.54
10.57
10.52
10.55
313,321
+0.06(+0.61%)
Nov 06, 2019
10.48
10.50
10.45
10.49
378,420
+0.03(+0.25%)
Nov 05, 2019
10.45
10.49
10.44
10.46
228,512
+0.03(+0.25%)
Nov 04, 2019
10.44
10.46
10.41
10.44
223,280
+0.03(+0.31%)
Nov 01, 2019
10.37
10.43
10.37
10.41
169,950
+0.05(+0.50%)
Oct 31, 2019
10.37
10.37
10.32
10.35
178,710
-0.01(-0.12%)
Oct 30, 2019
10.36
10.37
10.32
10.37
156,082
+0.01(+0.06%)
Oct 29, 2019
10.33
10.37
10.33
10.36
158,952
+0.02(+0.19%)
Oct 28, 2019
10.34
10.35
10.32
10.34
263,271
+0.03(+0.25%)
Oct 25, 2019
10.28
10.33
10.28
10.32
183,633
+0.02(+0.19%)
Oct 24, 2019
10.30
10.30
10.26
10.30
156,261
+0.03(+0.25%)
Oct 23, 2019
10.26
10.30
10.25
10.27
221,424
-0.01(-0.06%)
Oct 22, 2019
10.26
10.32
10.25
10.28
365,497
+0.04(+0.38%)
Oct 21, 2019
10.20
10.24
10.16
10.24
138,949
+0.06(+0.57%)
Oct 18, 2019
10.21
10.21
10.15
10.18
192,807
-0.05(-0.50%)
Oct 17, 2019
10.23
10.26
10.19
10.23
186,867
+0.03(+0.32%)
Oct 16, 2019
10.21
10.24
10.15
10.20
220,833
-0.02(-0.19%)
Oct 15, 2019
10.19
10.26
10.19
10.22
286,414
+0.05(+0.51%)
Oct 14, 2019
10.17
10.21
10.16
10.17
149,351
-0.03(-0.25%)
Oct 11, 2019
10.18
10.24
10.18
10.19
218,618
+0.08(+0.76%)
Oct 10, 2019
10.08
10.12
10.07
10.12
312,435
+0.05(+0.51%)
Oct 09, 2019
10.06
10.09
10.03
10.06
321,149
+0.06(+0.58%)
Oct 08, 2019
10.05
10.06
9.981
10.01
272,500
-0.11(-1.08%)
Oct 07, 2019
10.10
10.16
10.09
10.12
157,561
+0.00(+0.00%)
Oct 04, 2019
10.05
10.12
10.00
10.12
178,969
+0.11(+1.09%)
Oct 03, 2019
9.962
10.01
9.850
10.01
266,125
+0.06(+0.65%)
Oct 02, 2019
10.03
10.03
9.891
9.943
466,966
-0.13(-1.28%)
Oct 01, 2019
10.21
10.24
10.07
10.07
262,193
-0.12(-1.14%)
Sep 30, 2019
10.17
10.21
10.16
10.19
104,647
+0.03(+0.25%)
Sep 27, 2019
10.22
10.23
10.14
10.16
176,636
-0.03(-0.25%)
Sep 26, 2019
10.20
10.20
10.15
10.19
174,699
+0.00(+0.00%)
Sep 25, 2019
10.11
10.19
10.11
10.19
315,633
+0.08(+0.83%)
Sep 24, 2019
10.27
10.28
10.10
10.10
317,266
-0.13(-1.26%)
Sep 23, 2019
10.23
10.25
10.21
10.23
151,675
-0.03(-0.31%)
Sep 20, 2019
10.28
10.30
10.25
10.26
349,386
-0.01(-0.06%)
Sep 19, 2019
10.22
10.29
10.22
10.27
210,049
+0.06(+0.63%)
Sep 18, 2019
10.23
10.23
10.17
10.21
269,916
-0.03(-0.25%)
Sep 17, 2019
10.18
10.24
10.18
10.23
229,214
+0.03(+0.25%)
Sep 16, 2019
10.24
10.24
10.19
10.21
254,789
-0.06(-0.63%)
Sep 13, 2019
10.28
10.28
10.24
10.27
204,469
+0.01(+0.13%)
Sep 12, 2019
10.21
10.29
10.20
10.26
406,043
+0.06(+0.63%)
Sep 11, 2019
10.12
10.19
10.12
10.19
259,351
+0.08(+0.76%)
Sep 10, 2019
10.14
10.14
10.08
10.12
290,494
-0.04(-0.38%)
Sep 09, 2019
10.21
10.21
10.15
10.15
195,206
-0.03(-0.25%)
Sep 06, 2019
10.17
10.22
10.14
10.18
455,430
+0.04(+0.44%)
Sep 05, 2019
10.06
10.18
10.03
10.14
432,274
+0.14(+1.42%)
Sep 04, 2019
9.988
10.01
9.972
9.994
127,302
+0.08(+0.78%)
Sep 03, 2019
9.904
9.930
9.872
9.917
289,079
-0.05(-0.45%)
Aug 30, 2019
9.988
10.00
9.923
9.962
293,254
+0.03(+0.26%)
Aug 29, 2019
9.936
9.956
9.878
9.936
263,313
+0.10(+0.98%)
Aug 28, 2019
9.737
9.853
9.686
9.840
416,108
+0.10(+1.06%)
Aug 27, 2019
9.840
9.872
9.716
9.737
280,474
-0.04(-0.39%)
Aug 26, 2019
9.769
9.814
9.735
9.776
272,249
+0.07(+0.73%)
Aug 23, 2019
9.866
9.926
9.683
9.705
339,279
-0.20(-2.01%)
Aug 22, 2019
9.923
9.956
9.872
9.904
485,948
-0.01(-0.13%)
Aug 21, 2019
9.968
9.988
9.911
9.917
602,205
+0.01(+0.06%)
Aug 20, 2019
9.968
9.968
9.904
9.911
338,428
-0.06(-0.64%)
Aug 19, 2019
10.00
10.03
9.963
9.975
206,213
+0.08(+0.85%)
Aug 16, 2019
9.846
9.917
9.827
9.891
210,844
+0.10(+0.98%)
Aug 15, 2019
9.859
9.872
9.756
9.795
379,681
-0.05(-0.46%)
Aug 14, 2019
9.910
9.930
9.821
9.840
457,375
-0.18(-1.79%)
Aug 13, 2019
9.904
10.08
9.898
10.02
247,923
+0.10(+0.97%)
Aug 12, 2019
9.910
9.955
9.891
9.923
313,000
-0.04(-0.45%)
Aug 09, 2019
10.00
10.01
9.904
9.968
329,780
-0.06(-0.64%)
Aug 08, 2019
9.898
10.03
9.872
10.03
297,418
+0.21(+2.09%)
Aug 07, 2019
9.744
9.859
9.680
9.827
247,623
-0.05(-0.49%)
Aug 06, 2019
9.821
9.885
9.763
9.875
415,327
+0.08(+0.82%)
Aug 05, 2019
10.03
10.05
9.699
9.795
495,701
-0.31(-3.11%)
Aug 02, 2019
10.10
10.12
9.981
10.11
305,600
-0.06(-0.57%)
Aug 01, 2019
10.24
10.30
10.15
10.17
359,031
-0.08(-0.75%)
Jul 31, 2019
10.29
10.33
10.14
10.24
324,529
-0.04(-0.44%)
Jul 30, 2019
10.27
10.29
10.24
10.29
183,183
+0.01(+0.06%)
Jul 29, 2019
10.28
10.29
10.24
10.28
163,852
+0.02(+0.19%)
Jul 26, 2019
10.22
10.27
10.21
10.26
226,041
+0.07(+0.69%)
Jul 25, 2019
10.25
10.28
10.18
10.19
255,365
-0.07(-0.69%)
Jul 24, 2019
10.20
10.26
10.20
10.26
118,313
+0.04(+0.44%)
Jul 23, 2019
10.17
10.22
10.14
10.22
181,989
+0.08(+0.76%)
Jul 22, 2019
10.16
10.19
10.13
10.14
123,132
-0.03(-0.25%)
Jul 19, 2019
10.21
10.21
10.13
10.17
173,157
-0.01(-0.13%)
Jul 18, 2019
10.12
10.18
10.12
10.18
175,140
+0.04(+0.44%)
Jul 17, 2019
10.19
10.21
10.12
10.13
232,197
-0.05(-0.50%)
Jul 16, 2019
10.17
10.21
10.16
10.19
103,535
+0.01(+0.13%)
Jul 15, 2019
10.17
10.19
10.13
10.17
209,318
+0.01(+0.13%)
Jul 12, 2019
10.16
10.18
10.14
10.16
201,393
+0.02(+0.19%)
Jul 11, 2019
10.10
10.17
10.10
10.14
231,176
+0.05(+0.51%)
Jul 10, 2019
10.03
10.12
10.03
10.09
147,943
+0.10(+0.96%)
Jul 09, 2019
9.981
10.03
9.981
9.994
172,746
-0.01(-0.13%)
Jul 08, 2019
10.00
10.03
9.968
10.01
100,818
-0.01(-0.06%)
Jul 05, 2019
10.01
10.04
9.962
10.01
99,994
-0.03(-0.32%)
Jul 03, 2019
10.04
10.06
10.03
10.04
101,398
+0.03(+0.32%)
Jul 02, 2019
9.981
10.03
9.981
10.01
135,147
+0.03(+0.32%)
Jul 01, 2019
9.974
10.02
9.945
9.981
203,037
+0.06(+0.65%)
Jun 28, 2019
9.891
9.932
9.866
9.917
117,466
+0.04(+0.45%)
Jun 27, 2019
9.833
9.891
9.833
9.872
142,061
+0.06(+0.59%)
Jun 26, 2019
9.827
9.872
9.801
9.814
135,851
+0.03(+0.33%)
Jun 25, 2019
9.917
9.946
9.766
9.782
300,670
-0.15(-1.55%)
Jun 24, 2019
9.955
10.00
9.923
9.936
162,080
-0.01(-0.13%)
Jun 21, 2019
9.936
10.03
9.936
9.949
179,553
+0.00(+0.00%)
Jun 20, 2019
9.949
9.993
9.923
9.949
261,047
+0.08(+0.84%)
Jun 19, 2019
9.833
9.885
9.827
9.866
149,237
+0.03(+0.26%)
Jun 18, 2019
9.789
9.848
9.789
9.840
250,913
+0.08(+0.85%)
Jun 17, 2019
9.750
9.782
9.744
9.757
143,083
+0.01(+0.13%)
Jun 14, 2019
9.724
9.750
9.692
9.744
104,050
+0.03(+0.26%)
Jun 13, 2019
9.757
9.769
9.699
9.718
108,222
+0.00(+0.00%)
Jun 12, 2019
9.750
9.750
9.686
9.718
194,401
-0.03(-0.33%)
Jun 11, 2019
9.782
9.789
9.705
9.750
193,135
+0.03(+0.33%)
Jun 10, 2019
9.712
9.808
9.712
9.718
270,819
+0.04(+0.46%)
Jun 07, 2019
9.590
9.680
9.577
9.673
197,961
+0.12(+1.21%)
Jun 06, 2019
9.487
9.558
9.487
9.558
257,855
+0.09(+0.95%)
Jun 05, 2019
9.449
9.474
9.410
9.468
125,427
+0.08(+0.82%)
Jun 04, 2019
9.327
9.398
9.301
9.391
221,985
+0.16(+1.74%)
Jun 03, 2019
9.295
9.333
9.205
9.231
203,613
-0.06(-0.69%)
May 31, 2019
9.321
9.339
9.282
9.295
337,892
-0.10(-1.02%)
May 30, 2019
9.378
9.395
9.340
9.391
169,504
+0.04(+0.41%)
May 29, 2019
9.410
9.410
9.308
9.353
278,988
-0.10(-1.08%)
May 28, 2019
9.526
9.552
9.442
9.455
244,617
-0.05(-0.54%)
May 24, 2019
9.500
9.532
9.474
9.507
176,745
+0.04(+0.47%)
May 23, 2019
9.519
9.526
9.430
9.462
259,315
-0.11(-1.14%)
May 22, 2019
9.564
9.616
9.564
9.571
90,157
-0.03(-0.33%)
May 21, 2019
9.596
9.603
9.571
9.603
119,382
+0.06(+0.60%)
May 20, 2019
9.583
9.583
9.532
9.545
211,934
-0.06(-0.67%)
May 17, 2019
9.603
9.673
9.583
9.609
194,217
-0.04(-0.40%)
May 16, 2019
9.551
9.660
9.551
9.648
155,701
+0.12(+1.21%)
May 15, 2019
9.468
9.555
9.443
9.532
196,248
+0.02(+0.20%)
May 14, 2019
9.455
9.539
9.455
9.513
205,448
+0.08(+0.88%)
May 13, 2019
9.443
9.475
9.392
9.430
343,439
-0.17(-1.80%)
May 10, 2019
9.513
9.609
9.462
9.602
262,019
+0.07(+0.74%)
May 09, 2019
9.513
9.570
9.468
9.532
323,376
-0.06(-0.60%)
May 08, 2019
9.539
9.625
9.519
9.590
233,679
+0.03(+0.27%)
May 07, 2019
9.685
9.694
9.519
9.564
379,918
-0.19(-1.90%)
May 06, 2019
9.622
9.749
9.590
9.749
174,151
+0.01(+0.13%)
May 03, 2019
9.705
9.762
9.698
9.737
123,026
+0.08(+0.86%)
May 02, 2019
9.685
9.717
9.641
9.654
183,333
-0.06(-0.59%)
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
.