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 (%)
Mar 31, 2008	3.920	3.954	3.917	3.929	116,184	+0.00(+0.08%)
Mar 28, 2008	3.945	3.964	3.926	3.926	244,525	-0.02(-0.48%)
Mar 27, 2008	3.992	4.001	3.945	3.945	483,957	-0.03(-0.71%)
Mar 26, 2008	3.986	3.986	3.948	3.973	361,000	-0.03(-0.78%)
Mar 25, 2008	3.979	4.014	3.961	4.004	203,453	+0.01(+0.16%)
Mar 24, 2008	3.954	4.011	3.945	3.998	316,164	+0.07(+1.84%)
Mar 21, 2008	3.873	3.926	3.844	3.926	302,833	+0.00(+0.00%)
Mar 20, 2008	3.873	3.926	3.844	3.926	302,833	+0.03(+0.89%)
Mar 19, 2008	3.917	3.953	3.847	3.891	354,855	-0.02(-0.56%)
Mar 18, 2008	3.857	3.913	3.816	3.913	595,490	+0.12(+3.15%)
Mar 17, 2008	3.800	3.825	3.656	3.794	1,215,163	-0.07(-1.87%)
Mar 14, 2008	3.932	3.942	3.832	3.866	575,097	-0.06(-1.44%)
Mar 13, 2008	3.920	3.948	3.847	3.923	350,280	-0.01(-0.32%)
Mar 12, 2008	3.976	4.008	3.935	3.935	437,472	-0.05(-1.18%)
Mar 11, 2008	3.979	3.982	3.898	3.982	326,352	+0.09(+2.42%)
Mar 10, 2008	3.907	3.913	3.873	3.888	294,532	-0.03(-0.77%)
Mar 07, 2008	3.932	3.967	3.898	3.918	254,396	-0.02(-0.59%)
Mar 06, 2008	3.986	3.986	3.942	3.942	297,379	-0.06(-1.41%)
Mar 05, 2008	4.008	4.026	3.961	3.998	306,930	+0.03(+0.71%)
Mar 04, 2008	3.967	3.986	3.926	3.970	535,537	-0.06(-1.40%)

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