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 )

21.09 +0.01 (+0.05%)

Streaming Delayed Price Updated: 3:16 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	2.776	2.871	2.770	2.816	334,874	+0.00(+0.11%)
Oct 30, 2008	2.811	2.839	2.729	2.813	369,487	+0.03(+1.08%)
Oct 29, 2008	2.751	2.839	2.695	2.783	442,714	+0.03(+0.95%)
Oct 28, 2008	2.575	2.757	2.513	2.757	418,761	+0.23(+9.16%)
Oct 27, 2008	2.544	2.667	2.525	2.525	617,268	-0.06(-2.31%)
Oct 24, 2008	2.503	2.629	2.494	2.585	390,224	-0.09(-3.29%)
Oct 23, 2008	2.663	2.751	2.563	2.673	464,053	+0.02(+0.59%)
Oct 22, 2008	2.748	2.751	2.638	2.657	384,228	-0.15(-5.37%)
Oct 21, 2008	2.849	2.930	2.805	2.808	351,800	-0.07(-2.40%)
Oct 20, 2008	2.817	2.877	2.789	2.877	299,641	+0.08(+2.92%)
Oct 17, 2008	2.673	2.871	2.673	2.795	0	+0.03(+0.91%)
Oct 16, 2008	2.679	2.770	2.566	2.770	619,242	+0.10(+3.76%)
Oct 15, 2008	2.849	2.874	2.670	2.670	474,773	-0.28(-9.48%)
Oct 14, 2008	3.197	3.197	2.905	2.949	718,065	-0.01(-0.32%)
Oct 13, 2008	2.858	3.942	2.780	2.959	960,847	+0.28(+10.56%)
Oct 10, 2008	2.513	2.701	2.227	2.676	1,081,050	-0.03(-0.93%)
Oct 09, 2008	2.943	2.943	2.673	2.701	756,330	-0.15(-5.18%)
Oct 08, 2008	2.717	3.031	2.692	2.849	1,266,165	-0.02(-0.77%)
Oct 07, 2008	3.100	3.100	2.871	2.871	1,286,173	-0.24(-7.68%)
Oct 06, 2008	3.172	3.172	2.968	3.109	965,473	-0.14(-4.26%)
Oct 03, 2008	3.301	3.354	3.238	3.248	0	-0.03(-0.77%)
Oct 02, 2008	3.376	3.376	3.273	3.273	240,247	-0.10(-2.98%)

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