Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Adams Diversified Equity Fund (NY: ADX )

20.44 +0.35 (+1.74%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	3.084	3.112	3.062	3.084	396,694	-0.03(-0.82%)
May 27, 2010	3.090	3.109	3.064	3.109	765,013	+0.11(+3.59%)
May 26, 2010	3.023	3.074	3.001	3.001	451,021	-0.01(-0.42%)
May 25, 2010	2.954	3.014	2.900	3.014	424,753	-0.00(-0.11%)
May 24, 2010	3.023	3.058	3.017	3.017	319,687	-0.02(-0.63%)
May 21, 2010	2.947	3.065	2.947	3.036	396,432	+0.03(+1.06%)
May 20, 2010	3.004	3.058	2.995	3.004	651,772	-0.13(-4.15%)
May 19, 2010	3.141	3.163	3.027	3.135	454,533	-0.02(-0.70%)
May 18, 2010	3.236	3.242	3.141	3.157	453,288	-0.04(-1.29%)
May 17, 2010	3.207	3.219	3.135	3.198	360,518	+0.00(+0.00%)
May 14, 2010	3.198	3.255	3.176	3.198	257,360	-0.09(-2.61%)
May 13, 2010	3.309	3.320	3.277	3.284	163,859	-0.04(-1.33%)
May 12, 2010	3.290	3.328	3.284	3.328	230,297	+0.06(+1.75%)
May 11, 2010	3.290	3.309	3.224	3.271	559,322	-0.02(-0.67%)
May 10, 2010	3.252	3.293	3.252	3.293	479,614	+0.15(+4.72%)
May 07, 2010	3.148	3.193	3.063	3.145	1,055,030	+0.51(+19.50%)
May 06, 2010	2.632	3.309	2.526	2.632	633	-0.68(-20.54%)
May 05, 2010	3.315	3.342	3.299	3.312	365,453	-0.04(-1.32%)
May 04, 2010	3.404	3.404	3.339	3.356	375,629	-0.07(-2.12%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Adams Diversified Equity Fund (NY: ADX )

Historical Prices