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
)
20.80
+0.04 (+0.19%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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 31, 2006
4.048
4.058
4.033
4.052
151,873
+0.02(+0.47%)
May 30, 2006
4.074
4.074
4.033
4.033
259,171
-0.06(-1.38%)
May 26, 2006
4.086
4.089
4.061
4.089
219,691
+0.03(+0.85%)
May 25, 2006
4.036
4.064
4.026
4.055
199,632
+0.03(+0.86%)
May 24, 2006
3.992
4.042
3.976
4.020
214,596
+0.01(+0.23%)
May 23, 2006
4.058
4.067
4.011
4.011
298,015
-0.03(-0.62%)
May 22, 2006
4.030
4.042
4.001
4.036
360,102
-0.02(-0.46%)
May 19, 2006
4.058
4.061
4.011
4.055
610,359
+0.01(+0.16%)
May 18, 2006
4.077
4.083
4.045
4.048
346,730
-0.01(-0.16%)
May 17, 2006
4.092
4.096
4.048
4.055
268,723
-0.05(-1.30%)
May 16, 2006
4.127
4.130
4.102
4.108
291,966
-0.03(-0.61%)
May 15, 2006
4.121
4.136
4.108
4.133
246,117
-0.00(-0.08%)
May 12, 2006
4.152
4.165
4.130
4.136
355,326
-0.03(-0.60%)
May 11, 2006
4.218
4.229
4.140
4.162
386,529
-0.06(-1.49%)
May 10, 2006
4.209
4.234
4.209
4.224
133,725
+0.01(+0.22%)
May 09, 2006
4.215
4.234
4.212
4.215
124,173
-0.02(-0.37%)
May 08, 2006
4.246
4.246
4.218
4.231
267,450
-0.02(-0.37%)
May 05, 2006
4.218
4.249
4.218
4.246
203,134
+0.04(+0.90%)
May 04, 2006
4.184
4.225
4.184
4.209
359,784
+0.01(+0.30%)
May 03, 2006
4.202
4.209
4.187
4.196
219,054
-0.02(-0.45%)
May 02, 2006
4.193
4.231
4.193
4.215
266,495
+0.03(+0.60%)
May 01, 2006
4.187
4.209
4.184
4.190
178,936
+0.00(+0.08%)
Apr 28, 2006
4.184
4.204
4.177
4.187
175,116
+0.00(+0.08%)
Apr 27, 2006
4.177
4.209
4.158
4.184
346,730
+0.01(+0.15%)
Apr 26, 2006
4.165
4.205
4.165
4.177
201,861
+0.01(+0.30%)
Apr 25, 2006
4.180
4.202
4.162
4.165
299,289
-0.01(-0.15%)
Apr 24, 2006
4.199
4.215
4.146
4.171
284,006
-0.03(-0.60%)
Apr 21, 2006
4.224
4.237
4.187
4.196
517,388
-0.00(-0.08%)
Apr 20, 2006
4.205
4.221
4.199
4.199
333,994
+0.01(+0.23%)
Apr 19, 2006
4.184
4.212
4.180
4.190
195,811
-0.00(-0.07%)
Apr 18, 2006
4.130
4.209
4.130
4.193
350,232
+0.07(+1.75%)
Apr 17, 2006
4.136
4.155
4.111
4.121
186,896
-0.02(-0.53%)
Apr 13, 2006
4.158
4.162
4.133
4.143
169,385
-0.02(-0.38%)
Apr 12, 2006
4.140
4.165
4.140
4.158
200,269
+0.02(+0.38%)
Apr 11, 2006
4.162
4.190
4.133
4.143
300,563
-0.05(-1.12%)
Apr 10, 2006
4.177
4.209
4.168
4.190
246,436
+0.01(+0.30%)
Apr 07, 2006
4.212
4.215
4.168
4.177
530,761
-0.03(-0.60%)
Apr 06, 2006
4.202
4.212
4.187
4.202
189,443
-0.01(-0.15%)
Apr 05, 2006
4.199
4.215
4.199
4.209
249,938
+0.00(+0.00%)
Apr 04, 2006
4.196
4.218
4.184
4.209
295,150
+0.02(+0.52%)
Apr 03, 2006
4.184
4.221
4.180
4.187
319,348
+0.01(+0.23%)
Mar 31, 2006
4.180
4.196
4.174
4.177
171,295
-0.01(-0.15%)
Mar 30, 2006
4.174
4.199
4.162
4.184
266,813
+0.00(+0.00%)
Mar 29, 2006
4.146
4.187
4.146
4.184
220,328
+0.04(+0.91%)
Mar 28, 2006
4.177
4.195
4.146
4.146
367,425
-0.04(-0.90%)
Mar 27, 2006
4.193
4.205
4.177
4.184
199,314
-0.02(-0.52%)
Mar 24, 2006
4.193
4.209
4.185
4.205
226,695
+0.01(+0.30%)
Mar 23, 2006
4.193
4.212
4.190
4.193
194,219
-0.01(-0.30%)
Mar 22, 2006
4.177
4.209
4.177
4.205
276,365
+0.02(+0.59%)
Mar 21, 2006
4.168
4.199
4.165
4.181
518,662
+0.00(+0.08%)
Mar 20, 2006
4.168
4.190
4.165
4.177
403,085
+0.00(+0.00%)
Mar 17, 2006
4.155
4.180
4.152
4.177
226,695
+0.03(+0.68%)
Mar 16, 2006
4.149
4.174
4.146
4.149
327,944
-0.01(-0.15%)
Mar 15, 2006
4.121
4.155
4.114
4.155
271,907
+0.02(+0.54%)
Mar 14, 2006
4.102
4.133
4.092
4.133
322,532
+0.03(+0.84%)
Mar 13, 2006
4.074
4.105
4.074
4.099
252,485
+0.01(+0.31%)
Mar 10, 2006
4.074
4.099
4.067
4.086
211,094
+0.02(+0.54%)
Mar 09, 2006
4.067
4.096
4.058
4.064
135,317
-0.02(-0.46%)
Mar 08, 2006
4.064
4.092
4.061
4.083
152,191
-0.01(-0.15%)
Mar 07, 2006
4.067
4.089
4.064
4.089
193,901
+0.01(+0.15%)
Mar 06, 2006
4.096
4.108
4.083
4.083
253,122
-0.02(-0.46%)
Mar 03, 2006
4.099
4.127
4.092
4.102
336,541
-0.02(-0.53%)
Mar 02, 2006
4.121
4.124
4.089
4.124
235,929
+0.01(+0.23%)
Mar 01, 2006
4.140
4.140
4.099
4.114
554,959
+0.03(+0.61%)
Feb 28, 2006
4.105
4.114
4.080
4.089
298,015
-0.02(-0.38%)
Feb 27, 2006
4.089
4.124
4.089
4.105
412,319
+0.01(+0.23%)
Feb 24, 2006
4.074
4.105
4.074
4.096
326,671
+0.02(+0.54%)
Feb 23, 2006
4.074
4.092
4.067
4.074
261,082
-0.01(-0.15%)
Feb 22, 2006
4.058
4.096
4.058
4.080
191,672
+0.02(+0.54%)
Feb 21, 2006
4.074
4.080
4.045
4.058
347,366
-0.02(-0.39%)
Feb 17, 2006
4.058
4.077
4.058
4.074
153,147
-0.01(-0.15%)
Feb 16, 2006
4.033
4.080
4.033
4.080
182,439
+0.03(+0.78%)
Feb 15, 2006
4.042
4.083
4.030
4.048
390,349
+0.02(+0.39%)
Feb 14, 2006
4.014
4.048
4.008
4.033
432,059
+0.02(+0.55%)
Feb 13, 2006
4.014
4.032
3.995
4.011
279,867
-0.03(-0.62%)
Feb 10, 2006
4.017
4.039
3.949
4.036
435,880
-0.00(-0.08%)
Feb 09, 2006
4.045
4.064
4.033
4.039
156,649
-0.01(-0.16%)
Feb 08, 2006
4.014
4.052
4.014
4.045
223,511
+0.03(+0.62%)
Feb 07, 2006
4.023
4.052
4.020
4.020
405,314
-0.02(-0.54%)
Feb 06, 2006
4.036
4.058
4.026
4.042
294,195
+0.01(+0.16%)
Feb 03, 2006
4.039
4.064
4.036
4.036
361,694
-0.03(-0.70%)
Feb 02, 2006
4.074
4.086
4.055
4.064
156,331
-0.02(-0.46%)
Feb 01, 2006
4.070
4.096
4.067
4.083
318,393
-0.01(-0.23%)
Jan 31, 2006
4.089
4.105
4.064
4.092
367,107
-0.01(-0.31%)
Jan 30, 2006
4.070
4.111
4.067
4.105
609,722
+0.03(+0.85%)
Jan 27, 2006
4.052
4.077
4.045
4.070
342,909
+0.03(+0.70%)
Jan 26, 2006
4.036
4.064
4.033
4.042
200,269
+0.02(+0.55%)
Jan 25, 2006
4.039
4.058
4.014
4.020
244,844
-0.02(-0.47%)
Jan 24, 2006
4.039
4.060
4.033
4.039
311,388
-0.00(-0.08%)
Jan 23, 2006
4.011
4.058
4.011
4.042
342,909
+0.03(+0.86%)
Jan 20, 2006
4.055
4.067
4.004
4.008
573,425
-0.06(-1.39%)
Jan 19, 2006
4.052
4.077
4.045
4.064
350,232
+0.03(+0.78%)
Jan 18, 2006
4.026
4.048
4.023
4.033
623,732
-0.01(-0.31%)
Jan 17, 2006
4.039
4.048
4.030
4.045
396,717
-0.01(-0.23%)
Jan 13, 2006
4.045
4.067
4.045
4.055
371,883
+0.00(+0.00%)
Jan 12, 2006
4.055
4.074
4.045
4.055
316,801
-0.01(-0.23%)
Jan 11, 2006
4.052
4.077
4.052
4.064
469,311
+0.00(+0.08%)
Jan 10, 2006
4.026
4.064
4.026
4.061
466,127
+0.01(+0.31%)
Jan 09, 2006
4.030
4.067
4.027
4.048
459,122
+0.03(+0.62%)
Jan 06, 2006
4.014
4.027
4.004
4.023
321,258
+0.03(+0.63%)
Jan 05, 2006
3.995
4.011
3.992
3.998
310,751
-0.00(-0.08%)
Jan 04, 2006
3.995
4.036
3.991
4.001
395,125
+0.00(+0.08%)
Jan 03, 2006
3.961
4.004
3.942
3.998
592,847
+0.06(+1.43%)
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%)
Oct 03, 2005
4.121
4.133
4.118
4.130
292,603
+0.01(+0.23%)
Sep 30, 2005
4.121
4.121
4.102
4.121
166,519
+0.00(+0.00%)
Sep 29, 2005
4.102
4.127
4.080
4.121
274,773
+0.03(+0.61%)
Sep 28, 2005
4.083
4.102
4.083
4.096
159,833
+0.02(+0.39%)
Sep 27, 2005
4.061
4.102
4.061
4.080
396,081
-0.01(-0.23%)
Sep 26, 2005
4.108
4.130
4.061
4.089
248,028
-0.00(-0.08%)
Sep 23, 2005
4.092
4.121
4.092
4.092
240,386
-0.01(-0.23%)
Sep 22, 2005
4.083
4.108
4.064
4.102
299,289
+0.01(+0.23%)
Sep 21, 2005
4.102
4.105
4.086
4.092
316,482
-0.01(-0.23%)
Sep 20, 2005
4.136
4.155
4.099
4.102
229,879
-0.03(-0.76%)
Sep 19, 2005
4.162
4.162
4.133
4.133
201,861
-0.71(-14.60%)
Sep 16, 2005
4.146
4.840
4.840
4.840
283,051
+0.70(+16.83%)
Sep 15, 2005
4.146
4.158
4.133
4.143
117,805
+0.00(+0.00%)
Sep 14, 2005
4.155
4.165
4.140
4.143
187,215
-0.01(-0.15%)
Sep 13, 2005
4.152
4.174
4.136
4.149
298,015
-0.03(-0.75%)
Sep 12, 2005
4.174
4.205
4.171
4.180
240,068
-0.01(-0.22%)
Sep 09, 2005
4.165
4.196
4.165
4.190
271,589
+0.03(+0.68%)
Sep 08, 2005
4.180
4.187
4.155
4.162
145,505
-0.02(-0.53%)
Sep 07, 2005
4.171
4.187
4.158
4.184
194,856
+0.01(+0.23%)
Sep 06, 2005
4.149
4.193
4.149
4.174
196,130
+0.04(+0.99%)
Sep 02, 2005
4.146
4.165
4.133
4.133
255,669
-0.02(-0.53%)
Sep 01, 2005
4.124
4.162
4.114
4.155
420,597
+0.03(+0.84%)
Aug 31, 2005
4.092
4.121
4.070
4.121
203,771
+0.03(+0.69%)
Aug 30, 2005
4.111
4.111
4.033
4.092
444,476
-0.02(-0.46%)
Aug 29, 2005
4.102
4.121
4.067
4.111
294,195
-0.00(-0.08%)
Aug 26, 2005
4.114
4.124
4.102
4.114
163,335
+0.00(+0.08%)
Aug 25, 2005
4.118
4.133
4.108
4.111
122,581
-0.01(-0.15%)
Aug 24, 2005
4.121
4.140
4.114
4.118
214,915
-0.01(-0.30%)
Aug 23, 2005
4.127
4.140
4.121
4.130
239,113
-0.00(-0.08%)
Aug 22, 2005
4.121
4.155
4.121
4.133
313,298
-0.01(-0.30%)
Aug 19, 2005
4.146
4.152
4.130
4.146
81,508
+0.02(+0.38%)
Aug 18, 2005
4.130
4.140
4.114
4.130
232,426
-0.02(-0.53%)
Aug 17, 2005
4.127
4.155
4.121
4.152
381,116
+0.03(+0.61%)
Aug 16, 2005
4.152
4.168
4.124
4.127
259,808
-0.05(-1.20%)
Aug 15, 2005
4.143
4.177
4.140
4.177
416,139
+0.03(+0.68%)
Aug 12, 2005
4.143
4.158
4.133
4.149
309,159
-0.02(-0.53%)
Aug 11, 2005
4.152
4.180
4.149
4.171
266,495
+0.02(+0.45%)
Aug 10, 2005
4.168
4.199
4.149
4.152
268,723
-0.02(-0.38%)
Aug 09, 2005
4.143
4.174
4.143
4.168
144,550
+0.03(+0.61%)
Aug 08, 2005
4.165
4.168
4.140
4.143
202,816
-0.01(-0.30%)
Aug 05, 2005
4.168
4.168
4.136
4.155
137,864
-0.01(-0.23%)
Aug 04, 2005
4.187
4.190
4.165
4.165
213,004
-0.03(-0.67%)
Aug 03, 2005
4.168
4.212
4.168
4.193
238,158
+0.01(+0.15%)
Aug 02, 2005
4.168
4.199
4.168
4.187
237,839
+0.02(+0.45%)
Aug 01, 2005
4.184
4.187
4.158
4.168
223,830
-0.01(-0.15%)
Jul 29, 2005
4.193
4.193
4.165
4.174
206,000
-0.01(-0.30%)
Jul 28, 2005
4.171
4.190
4.165
4.187
230,516
+0.02(+0.53%)
Jul 27, 2005
4.149
4.184
4.149
4.165
323,487
+0.02(+0.45%)
Jul 26, 2005
4.152
4.168
4.143
4.146
145,505
-0.01(-0.15%)
Jul 25, 2005
4.146
4.165
4.143
4.152
196,766
+0.00(+0.08%)
Jul 22, 2005
4.146
4.152
4.133
4.149
149,007
+0.00(+0.08%)
Jul 21, 2005
4.165
4.168
4.092
4.146
342,909
-0.02(-0.45%)
Jul 20, 2005
4.143
4.171
4.136
4.165
166,837
+0.01(+0.23%)
Jul 19, 2005
4.143
4.165
4.140
4.155
200,269
+0.02(+0.53%)
Jul 18, 2005
4.152
4.155
4.130
4.133
160,470
-0.02(-0.45%)
Jul 15, 2005
4.152
4.158
4.146
4.152
101,567
-0.01(-0.15%)
Jul 14, 2005
4.158
4.171
4.149
4.158
321,258
+0.01(+0.23%)
Jul 13, 2005
4.140
4.152
4.130
4.149
206,000
+0.01(+0.30%)
Jul 12, 2005
4.105
4.143
4.105
4.136
180,528
+0.03(+0.69%)
Jul 11, 2005
4.086
4.127
4.086
4.108
294,832
+0.02(+0.54%)
Jul 08, 2005
4.067
4.096
4.055
4.086
325,397
+0.02(+0.54%)
Jul 07, 2005
4.036
4.064
4.033
4.064
275,091
-0.00(-0.08%)
Jul 06, 2005
4.080
4.083
4.055
4.067
198,358
-0.01(-0.23%)
Jul 05, 2005
4.048
4.080
4.048
4.077
335,267
+0.03(+0.78%)
Jul 01, 2005
4.048
4.064
4.045
4.045
208,229
+0.00(+0.08%)
Jun 30, 2005
4.083
4.083
4.039
4.042
258,216
-0.02(-0.46%)
Jun 29, 2005
4.083
4.083
4.052
4.061
208,865
-0.02(-0.39%)
Jun 28, 2005
4.061
4.080
4.058
4.077
134,361
+0.03(+0.85%)
Jun 27, 2005
4.048
4.052
4.039
4.042
187,851
-0.01(-0.31%)
Jun 24, 2005
4.083
4.083
4.042
4.055
195,174
-0.03(-0.69%)
Jun 23, 2005
4.121
4.121
4.083
4.083
226,377
-0.04(-0.91%)
Jun 22, 2005
4.121
4.127
4.111
4.121
117,168
+0.01(+0.31%)
Jun 21, 2005
4.108
4.127
4.105
4.108
238,476
+0.00(+0.00%)
Jun 20, 2005
4.096
4.121
4.080
4.108
442,566
-0.01(-0.30%)
Jun 17, 2005
4.108
4.130
4.108
4.121
183,394
+0.02(+0.54%)
Jun 16, 2005
4.083
4.111
4.083
4.099
157,604
+0.02(+0.38%)
Jun 15, 2005
4.086
4.086
4.061
4.083
218,417
+0.00(+0.00%)
Jun 14, 2005
4.080
4.092
4.055
4.083
194,219
+0.01(+0.23%)
Jun 13, 2005
4.042
4.089
4.039
4.074
230,516
+0.01(+0.23%)
Jun 10, 2005
4.061
4.077
4.048
4.064
199,632
+0.00(+0.08%)
Jun 09, 2005
4.058
4.077
4.036
4.061
202,179
+0.00(+0.08%)
Jun 08, 2005
4.070
4.074
4.039
4.058
211,731
-0.00(-0.08%)
Jun 07, 2005
4.064
4.092
4.058
4.061
272,226
+0.01(+0.23%)
Jun 06, 2005
4.064
4.074
4.038
4.052
138,819
-0.01(-0.23%)
Jun 03, 2005
4.077
4.102
4.052
4.061
92,970
-0.04(-0.92%)
Jun 02, 2005
4.089
4.099
4.061
4.099
159,514
+0.02(+0.38%)
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
.