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
)
21.40
+0.10 (+0.47%)
Streaming Delayed Price
Updated: 3:36 PM EDT, Jun 17, 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 (%)
Dec 30, 2005
3.961
3.961
3.932
3.942
387,166
-0.02(-0.48%)
Dec 29, 2005
3.957
3.976
3.954
3.961
531,398
-0.01(-0.16%)
Dec 28, 2005
3.964
3.982
3.939
3.967
475,679
-0.00(-0.08%)
Dec 27, 2005
4.001
4.004
3.967
3.970
533,945
-0.02(-0.39%)
Dec 23, 2005
3.998
4.001
3.976
3.986
250,256
-0.01(-0.31%)
Dec 22, 2005
3.973
4.001
3.970
3.998
250,893
+0.02(+0.55%)
Dec 21, 2005
3.961
3.998
3.961
3.976
273,499
+0.02(+0.40%)
Dec 20, 2005
3.964
3.979
3.957
3.961
299,607
+0.00(+0.00%)
Dec 19, 2005
3.998
4.001
3.961
3.961
353,734
-0.02(-0.55%)
Dec 16, 2005
4.004
4.017
3.965
3.982
462,306
-0.03(-0.86%)
Dec 15, 2005
4.004
4.017
3.995
4.017
340,680
+0.02(+0.39%)
Dec 14, 2005
3.989
4.020
3.989
4.001
310,114
-0.01(-0.16%)
Dec 13, 2005
3.973
4.011
3.964
4.008
379,524
+0.03(+0.63%)
Dec 12, 2005
3.995
4.014
3.973
3.982
369,017
-0.01(-0.16%)
Dec 09, 2005
3.986
4.004
3.982
3.989
207,592
-0.00(-0.08%)
Dec 08, 2005
3.992
4.004
3.976
3.992
332,720
-0.01(-0.16%)
Dec 07, 2005
4.011
4.017
3.992
3.998
238,476
-0.01(-0.31%)
Dec 06, 2005
4.008
4.033
4.008
4.011
275,728
+0.01(+0.16%)
Dec 05, 2005
3.995
4.011
3.989
4.004
343,864
+0.01(+0.24%)
Dec 02, 2005
4.001
4.014
3.986
3.995
213,641
-0.01(-0.16%)
Dec 01, 2005
3.982
4.008
3.976
4.001
173,524
+0.03(+0.87%)
Nov 30, 2005
3.976
3.986
3.964
3.967
329,218
-0.01(-0.16%)
Nov 29, 2005
3.995
4.001
3.967
3.973
268,405
-0.01(-0.32%)
Nov 28, 2005
4.004
4.020
3.976
3.986
254,077
-0.02(-0.55%)
Nov 25, 2005
4.004
4.020
4.001
4.008
26,108
+0.00(+0.08%)
Nov 23, 2005
3.986
4.017
3.986
4.004
222,556
+0.01(+0.16%)
Nov 22, 2005
3.957
4.011
3.951
3.998
295,150
+0.01(+0.24%)
Nov 21, 2005
3.970
3.989
3.951
3.989
374,111
+0.03(+0.63%)
Nov 18, 2005
3.932
3.973
3.932
3.964
362,968
-0.21(-4.97%)
Nov 17, 2005
4.171
4.193
4.162
4.171
465,809
+0.01(+0.30%)
Nov 16, 2005
4.149
4.165
4.133
4.158
433,969
+0.01(+0.30%)
Nov 15, 2005
4.165
4.174
4.143
4.146
491,917
-0.03(-0.68%)
Nov 14, 2005
4.205
4.209
4.162
4.174
389,713
+0.00(+0.00%)
Nov 11, 2005
4.155
4.180
4.152
4.174
289,100
+0.02(+0.53%)
Nov 10, 2005
4.083
4.184
4.083
4.152
383,982
+0.05(+1.30%)
Nov 09, 2005
4.105
4.130
4.089
4.099
362,968
+0.00(+0.00%)
Nov 08, 2005
4.105
4.111
4.070
4.099
376,977
-0.02(-0.38%)
Nov 07, 2005
4.108
4.136
4.108
4.114
330,810
-0.00(-0.08%)
Nov 04, 2005
4.124
4.127
4.089
4.118
280,822
-0.01(-0.23%)
Nov 03, 2005
4.102
4.146
4.086
4.127
388,757
+0.03(+0.69%)
Nov 02, 2005
4.055
4.111
4.044
4.099
411,045
+0.04(+0.93%)
Nov 01, 2005
4.055
4.064
4.048
4.061
92,652
-0.00(-0.08%)
Oct 31, 2005
4.039
4.067
4.039
4.064
291,011
+0.02(+0.47%)
Oct 28, 2005
3.989
4.048
3.989
4.045
227,014
+0.08(+2.06%)
Oct 27, 2005
4.008
4.020
3.964
3.964
238,794
-0.04(-1.10%)
Oct 26, 2005
4.008
4.052
4.004
4.008
200,906
+0.01(+0.16%)
Oct 25, 2005
3.989
4.033
3.989
4.001
181,165
-0.02(-0.47%)
Oct 24, 2005
3.986
4.023
3.986
4.020
210,139
+0.03(+0.87%)
Oct 21, 2005
4.004
4.012
3.964
3.986
147,097
+0.01(+0.32%)
Oct 20, 2005
4.020
4.032
3.954
3.973
259,490
-0.06(-1.40%)
Oct 19, 2005
3.957
4.036
3.957
4.030
359,147
+0.06(+1.58%)
Oct 18, 2005
3.986
4.011
3.967
3.967
182,439
-0.03(-0.71%)
Oct 17, 2005
3.989
4.023
3.989
3.995
108,253
+0.00(+0.08%)
Oct 14, 2005
3.976
4.004
3.973
3.992
278,275
+0.03(+0.87%)
Oct 13, 2005
3.954
3.989
3.929
3.957
204,089
-0.02(-0.40%)
Oct 12, 2005
3.973
4.020
3.951
3.973
340,362
-0.02(-0.47%)
Oct 11, 2005
4.011
4.039
3.992
3.992
270,952
-0.02(-0.55%)
Oct 10, 2005
4.048
4.050
3.992
4.014
217,462
-0.02(-0.39%)
Oct 07, 2005
4.026
4.048
4.020
4.030
142,640
-0.00(-0.08%)
Oct 06, 2005
4.048
4.067
4.014
4.033
300,244
-0.01(-0.31%)
Oct 05, 2005
4.108
4.108
4.045
4.045
293,876
-0.06(-1.45%)
Oct 04, 2005
4.140
4.149
4.105
4.105
250,575
-0.03(-0.61%)
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
.