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 (%)
May 30, 2003
3.565
3.631
3.565
3.628
167,474
+0.06(+1.58%)
May 29, 2003
3.568
3.612
3.565
3.571
183,394
+0.00(+0.00%)
May 28, 2003
3.593
3.606
3.558
3.571
176,708
-0.01(-0.35%)
May 27, 2003
3.505
3.587
3.489
3.584
254,714
+0.08(+2.24%)
May 23, 2003
3.489
3.515
3.480
3.505
196,130
+0.00(+0.09%)
May 22, 2003
3.461
3.511
3.455
3.502
222,556
+0.03(+1.00%)
May 21, 2003
3.455
3.474
3.445
3.467
364,878
+0.02(+0.64%)
May 20, 2003
3.445
3.474
3.445
3.445
195,811
+0.00(+0.09%)
May 19, 2003
3.496
3.496
3.442
3.442
264,903
-0.08(-2.14%)
May 16, 2003
3.502
3.527
3.480
3.518
183,712
+0.02(+0.45%)
May 15, 2003
3.505
3.540
3.493
3.502
229,243
+0.00(+0.09%)
May 14, 2003
3.530
3.565
3.464
3.499
340,043
-0.02(-0.54%)
May 13, 2003
3.533
3.537
3.511
3.518
202,179
-0.02(-0.44%)
May 12, 2003
3.480
3.543
3.474
3.533
205,681
+0.05(+1.35%)
May 09, 2003
3.461
3.508
3.461
3.486
241,341
+0.03(+0.82%)
May 08, 2003
3.489
3.493
3.452
3.458
268,723
-0.05(-1.43%)
May 07, 2003
3.496
3.527
3.486
3.508
223,511
+0.01(+0.27%)
May 06, 2003
3.505
3.540
3.486
3.499
305,338
+0.02(+0.45%)
May 05, 2003
3.480
3.502
3.452
3.483
262,992
+0.02(+0.64%)
May 02, 2003
3.417
3.480
3.414
3.461
278,275
+0.05(+1.47%)
Apr 30, 2003
3.392
3.430
3.383
3.411
189,762
+0.02(+0.56%)
Apr 29, 2003
3.417
3.420
3.392
3.392
192,309
-0.01(-0.18%)
Apr 28, 2003
3.339
3.408
3.339
3.398
222,238
+0.05(+1.41%)
Apr 25, 2003
3.361
3.373
3.336
3.351
165,564
-0.04(-1.11%)
Apr 24, 2003
3.370
3.405
3.361
3.389
184,667
-0.02(-0.46%)
Apr 23, 2003
3.405
3.408
3.376
3.405
204,726
+0.01(+0.37%)
Apr 22, 2003
3.323
3.439
3.304
3.392
244,207
+0.07(+2.08%)
Apr 21, 2003
3.339
3.351
3.301
3.323
190,717
+0.00(+0.00%)
Apr 17, 2003
3.317
3.342
3.273
3.323
242,933
+0.01(+0.38%)
Apr 16, 2003
3.354
3.370
3.310
3.310
135,635
-0.03(-0.75%)
Apr 15, 2003
3.307
3.373
3.307
3.336
212,049
+0.02(+0.66%)
Apr 14, 2003
3.279
3.326
3.279
3.314
153,783
-0.01(-0.28%)
Apr 11, 2003
3.301
3.323
3.257
3.323
313,935
+0.04(+1.15%)
Apr 10, 2003
3.288
3.295
3.257
3.285
94,562
-0.01(-0.19%)
Apr 09, 2003
3.282
3.329
3.273
3.292
234,655
-0.01(-0.38%)
Apr 08, 2003
3.298
3.304
3.260
3.304
192,309
+0.01(+0.19%)
Apr 07, 2003
3.336
3.379
3.298
3.298
289,100
+0.01(+0.38%)
Apr 04, 2003
3.257
3.292
3.257
3.285
236,884
+0.03(+0.87%)
Apr 03, 2003
3.292
3.292
3.257
3.257
134,680
-0.03(-0.86%)
Apr 02, 2003
3.244
3.292
3.244
3.285
227,651
+0.08(+2.65%)
Apr 01, 2003
3.204
3.219
3.188
3.200
313,935
+0.02(+0.49%)
Mar 31, 2003
3.219
3.219
3.172
3.185
291,648
-0.04(-1.27%)
Mar 28, 2003
3.213
3.244
3.213
3.226
256,306
+0.00(+0.10%)
Mar 27, 2003
3.235
3.251
3.210
3.222
148,689
-0.02(-0.49%)
Mar 26, 2003
3.263
3.266
3.226
3.238
224,148
-0.03(-0.77%)
Mar 25, 2003
3.235
3.310
3.219
3.263
162,698
+0.03(+0.87%)
Mar 24, 2003
3.298
3.298
3.219
3.235
281,459
-0.11(-3.20%)
Mar 21, 2003
3.270
3.348
3.248
3.342
263,629
+0.09(+2.90%)
Mar 20, 2003
3.216
3.273
3.197
3.248
227,651
+0.01(+0.29%)
Mar 19, 2003
3.235
3.248
3.213
3.238
301,518
+0.02(+0.49%)
Mar 18, 2003
3.226
3.244
3.210
3.222
274,773
-0.00(-0.10%)
Mar 17, 2003
3.134
3.229
3.125
3.226
549,228
+0.08(+2.50%)
Mar 14, 2003
3.131
3.182
3.131
3.147
284,325
-0.02(-0.50%)
Mar 13, 2003
3.094
3.163
3.094
3.163
3,893,310
+0.09(+2.86%)
Mar 12, 2003
3.081
3.084
3.050
3.075
258,535
-0.01(-0.20%)
Mar 11, 2003
3.078
3.122
3.065
3.081
328,581
+0.00(+0.00%)
Mar 10, 2003
3.134
3.153
3.078
3.081
357,873
-0.08(-2.68%)
Mar 07, 2003
3.125
3.166
3.109
3.166
230,834
+0.03(+0.90%)
Mar 06, 2003
3.163
3.163
3.131
3.138
270,315
-0.02(-0.50%)
Mar 05, 2003
3.169
3.169
3.147
3.153
150,599
-0.02(-0.50%)
Mar 04, 2003
3.204
3.204
3.160
3.169
280,504
-0.02(-0.69%)
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
.