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 )

21.38 -0.03 (-0.14%)

Streaming Delayed Price Updated: 12:58 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	4.193	4.193	4.165	4.174	206,000	-0.01(-0.30%)
Jul 28, 2005	4.171	4.190	4.165	4.187	230,516	+0.02(+0.53%)
Jul 27, 2005	4.149	4.184	4.149	4.165	323,487	+0.02(+0.45%)
Jul 26, 2005	4.152	4.168	4.143	4.146	145,505	-0.01(-0.15%)
Jul 25, 2005	4.146	4.165	4.143	4.152	196,766	+0.00(+0.08%)
Jul 22, 2005	4.146	4.152	4.133	4.149	149,007	+0.00(+0.08%)
Jul 21, 2005	4.165	4.168	4.092	4.146	342,909	-0.02(-0.45%)
Jul 20, 2005	4.143	4.171	4.136	4.165	166,837	+0.01(+0.23%)
Jul 19, 2005	4.143	4.165	4.140	4.155	200,269	+0.02(+0.53%)
Jul 18, 2005	4.152	4.155	4.130	4.133	160,470	-0.02(-0.45%)
Jul 15, 2005	4.152	4.158	4.146	4.152	101,567	-0.01(-0.15%)
Jul 14, 2005	4.158	4.171	4.149	4.158	321,258	+0.01(+0.23%)
Jul 13, 2005	4.140	4.152	4.130	4.149	206,000	+0.01(+0.30%)
Jul 12, 2005	4.105	4.143	4.105	4.136	180,528	+0.03(+0.69%)
Jul 11, 2005	4.086	4.127	4.086	4.108	294,832	+0.02(+0.54%)
Jul 08, 2005	4.067	4.096	4.055	4.086	325,397	+0.02(+0.54%)
Jul 07, 2005	4.036	4.064	4.033	4.064	275,091	-0.00(-0.08%)
Jul 06, 2005	4.080	4.083	4.055	4.067	198,358	-0.01(-0.23%)
Jul 05, 2005	4.048	4.080	4.048	4.077	335,267	+0.03(+0.78%)

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