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 )

20.75 -0.01 (-0.05%)

Streaming Delayed Price Updated: 10:22 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	3.675	3.685	3.636	3.685	295,926	+0.01(+0.29%)
May 30, 2012	3.685	3.685	3.664	3.675	299,032	-0.02(-0.67%)
May 29, 2012	3.696	3.724	3.692	3.700	373,260	+0.02(+0.68%)
May 25, 2012	3.682	3.689	3.664	3.675	190,977	-0.00(-0.10%)
May 24, 2012	3.678	3.685	3.646	3.678	231,486	+0.00(+0.10%)
May 23, 2012	3.636	3.675	3.618	3.675	397,819	+0.02(+0.58%)
May 22, 2012	3.650	3.689	3.643	3.653	346,200	+0.00(+0.10%)
May 21, 2012	3.614	3.653	3.593	3.650	936,973	+0.03(+0.89%)
May 18, 2012	3.664	3.664	3.598	3.618	525,599	-0.04(-1.07%)
May 17, 2012	3.703	3.707	3.650	3.657	254,318	-0.06(-1.53%)
May 16, 2012	3.771	3.774	3.710	3.714	376,741	-0.04(-1.14%)
May 15, 2012	3.774	3.781	3.746	3.756	614,482	-0.02(-0.47%)
May 14, 2012	3.771	3.796	3.764	3.774	363,345	-0.04(-0.93%)
May 11, 2012	3.806	3.845	3.799	3.810	305,006	-0.01(-0.28%)
May 10, 2012	3.845	3.860	3.817	3.821	244,729	+0.00(+0.09%)
May 09, 2012	3.803	3.835	3.782	3.817	512,292	-0.02(-0.46%)
May 08, 2012	3.842	3.842	3.792	3.835	438,729	-0.02(-0.64%)
May 07, 2012	3.842	3.870	3.838	3.859	345,718	-0.00(-0.09%)
May 04, 2012	3.905	3.934	3.842	3.863	505,228	-0.04(-1.09%)
May 03, 2012	3.930	3.934	3.898	3.905	390,118	-0.02(-0.54%)
May 02, 2012	3.916	3.941	3.909	3.927	489,215	-0.01(-0.18%)

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