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 )

20.94 -0.14 (-0.66%)

Streaming Delayed Price Updated: 10:34 AM 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 (%)
Feb 29, 2008	4.052	4.058	3.961	3.967	556,551	-0.18(-4.32%)
Feb 28, 2008	4.055	4.146	4.014	4.146	525,507	+0.08(+2.01%)
Feb 27, 2008	4.058	4.111	4.048	4.064	332,969	-0.01(-0.23%)
Feb 26, 2008	4.033	4.099	4.017	4.074	463,787	+0.03(+0.70%)
Feb 25, 2008	3.982	4.045	3.979	4.045	252,167	+0.06(+1.58%)
Feb 22, 2008	3.976	3.986	3.917	3.982	367,425	+0.02(+0.56%)
Feb 21, 2008	4.052	4.052	3.961	3.961	288,782	-0.06(-1.48%)
Feb 20, 2008	3.942	4.039	3.942	4.020	629,609	+0.02(+0.47%)
Feb 19, 2008	4.039	4.054	3.957	4.001	507,200	+0.02(+0.55%)
Feb 18, 2008	3.973	4.004	3.957	3.979	0	+0.00(+0.00%)
Feb 15, 2008	3.973	4.004	3.957	3.979	499,179	-0.01(-0.24%)
Feb 14, 2008	4.064	4.080	3.989	3.989	340,362	-0.06(-1.55%)
Feb 13, 2008	4.036	4.058	4.017	4.052	521,948	+0.05(+1.26%)
Feb 12, 2008	4.001	4.048	3.986	4.001	385,226	+0.01(+0.31%)
Feb 11, 2008	4.001	4.028	3.973	3.989	272,544	-0.01(-0.16%)
Feb 08, 2008	3.989	4.020	3.973	3.995	233,382	+0.00(+0.00%)
Feb 07, 2008	3.957	4.026	3.945	3.995	337,633	+0.03(+0.71%)
Feb 06, 2008	4.026	4.026	3.961	3.967	484,275	-0.02(-0.55%)
Feb 05, 2008	4.067	4.067	3.986	3.989	577,714	-0.11(-2.76%)
Feb 04, 2008	4.127	4.130	4.099	4.102	146,779	-0.03(-0.84%)

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