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
-0.02 (-0.10%)
Official Closing 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 (%)
Sep 30, 2008
3.348
3.392
3.307
3.384
402,275
+0.06(+1.85%)
Sep 29, 2008
3.411
3.423
3.285
3.323
575,205
-0.18(-5.11%)
Sep 26, 2008
3.395
3.502
3.392
3.502
0
+0.02(+0.63%)
Sep 25, 2008
3.455
3.502
3.452
3.480
355,035
+0.04(+1.27%)
Sep 24, 2008
3.442
3.456
3.401
3.436
345,107
+0.02(+0.47%)
Sep 23, 2008
3.458
3.502
3.389
3.420
330,273
-0.06(-1.63%)
Sep 22, 2008
3.580
3.580
3.467
3.477
350,654
-0.10(-2.81%)
Sep 19, 2008
3.634
3.637
3.526
3.577
0
+0.15(+4.40%)
Sep 18, 2008
3.364
3.427
3.308
3.426
831,302
+0.09(+2.82%)
Sep 17, 2008
3.518
3.518
3.304
3.332
850,014
-0.22(-6.27%)
Sep 16, 2008
3.508
3.595
3.486
3.555
658,446
-0.05(-1.32%)
Sep 15, 2008
3.634
3.697
3.596
3.603
241,218
-0.14(-3.76%)
Sep 12, 2008
3.690
3.753
3.690
3.744
166,517
+0.01(+0.34%)
Sep 11, 2008
3.684
3.734
3.668
3.731
399,651
+0.02(+0.51%)
Sep 10, 2008
3.700
3.744
3.690
3.712
254,849
+0.02(+0.51%)
Sep 09, 2008
3.803
3.811
3.694
3.694
344,607
-0.12(-3.05%)
Sep 08, 2008
3.813
3.844
3.753
3.810
362,418
+0.08(+2.02%)
Sep 05, 2008
3.700
3.741
3.678
3.734
0
+0.01(+0.25%)
Sep 04, 2008
3.785
3.797
3.712
3.725
246,921
-0.08(-2.14%)
Sep 03, 2008
3.803
3.844
3.797
3.807
299,446
-0.02(-0.41%)
Sep 02, 2008
3.847
3.863
3.794
3.822
1,038,077
+0.00(+0.08%)
Aug 29, 2008
3.825
3.829
3.800
3.819
0
-0.02(-0.57%)
Aug 28, 2008
3.800
3.841
3.800
3.841
236,411
+0.05(+1.41%)
Aug 27, 2008
3.772
3.800
3.763
3.788
186,636
+0.01(+0.33%)
Aug 26, 2008
3.769
3.791
3.753
3.775
742,432
+0.02(+0.42%)
Aug 25, 2008
3.794
3.800
3.753
3.759
216,747
-0.06(-1.64%)
Aug 22, 2008
3.788
3.838
3.788
3.822
0
+0.04(+1.16%)
Aug 21, 2008
3.744
3.794
3.734
3.778
989,764
+0.02(+0.42%)
Aug 20, 2008
3.734
3.775
3.731
3.763
512,420
+0.03(+0.90%)
Aug 19, 2008
3.737
3.750
3.709
3.729
515,798
-0.02(-0.64%)
Aug 18, 2008
3.832
3.832
3.750
3.753
612,313
-0.06(-1.65%)
Aug 15, 2008
3.800
3.832
3.800
3.816
0
+0.01(+0.33%)
Aug 14, 2008
3.741
3.816
3.741
3.803
300,140
+0.03(+0.92%)
Aug 13, 2008
3.781
3.791
3.753
3.769
322,606
-0.02(-0.58%)
Aug 12, 2008
3.819
3.832
3.788
3.791
136,457
-0.04(-1.07%)
Aug 11, 2008
3.813
3.860
3.813
3.832
193,074
+0.01(+0.33%)
Aug 08, 2008
3.728
3.822
3.725
3.819
256,326
+0.07(+1.76%)
Aug 07, 2008
3.797
3.813
3.753
3.753
240,467
-0.08(-1.97%)
Aug 06, 2008
3.785
3.832
3.772
3.829
317,302
+0.02(+0.41%)
Aug 05, 2008
3.728
3.813
3.725
3.813
378,274
+0.12(+3.23%)
Aug 04, 2008
3.728
3.728
3.684
3.694
217,842
-0.03(-0.93%)
Aug 01, 2008
3.737
3.747
3.687
3.728
228,269
-0.00(-0.08%)
Jul 31, 2008
3.759
3.793
3.731
3.731
424,451
-0.05(-1.25%)
Jul 30, 2008
3.769
3.807
3.744
3.778
399,451
+0.03(+0.92%)
Jul 29, 2008
3.744
3.750
3.672
3.744
219,908
+0.08(+2.14%)
Jul 28, 2008
3.716
3.731
3.665
3.665
276,474
-0.06(-1.52%)
Jul 25, 2008
3.700
3.750
3.700
3.722
288,334
+0.02(+0.59%)
Jul 24, 2008
3.803
3.803
3.700
3.700
313,312
-0.09(-2.32%)
Jul 23, 2008
3.778
3.819
3.772
3.788
313,920
+0.02(+0.50%)
Jul 22, 2008
3.675
3.769
3.666
3.769
308,632
+0.07(+1.78%)
Jul 21, 2008
3.694
3.719
3.694
3.703
684,420
+0.03(+0.68%)
Jul 18, 2008
3.668
3.694
3.650
3.678
270,552
+0.01(+0.34%)
Jul 17, 2008
3.618
3.678
3.599
3.665
369,821
+0.07(+1.92%)
Jul 16, 2008
3.518
3.596
3.508
3.596
329,827
+0.09(+2.51%)
Jul 15, 2008
3.533
3.584
3.430
3.508
470,768
-0.07(-2.02%)
Jul 14, 2008
3.621
3.637
3.546
3.580
438,467
-0.02(-0.44%)
Jul 11, 2008
3.568
3.615
3.546
3.596
507,046
-0.00(-0.00%)
Jul 10, 2008
3.584
3.612
3.558
3.596
834,234
+0.02(+0.53%)
Jul 09, 2008
3.675
3.687
3.577
3.577
194,503
-0.09(-2.57%)
Jul 08, 2008
3.596
3.675
3.584
3.672
199,388
+0.06(+1.65%)
Jul 07, 2008
3.656
3.675
3.530
3.612
358,524
-0.04(-1.03%)
Jul 04, 2008
3.665
3.675
3.612
3.650
170,974
+0.00(+0.00%)
Jul 03, 2008
3.665
3.675
3.612
3.650
170,974
-0.01(-0.26%)
Jul 02, 2008
3.725
3.747
3.659
3.659
236,745
-0.06(-1.60%)
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
.