Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adams Natural Resources Fund (NY: PEO )

23.74 +0.32 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 7.326 7.428 7.216 7.389 96,303 +0.03(+0.43%)
Oct 29, 2020 7.145 7.365 7.106 7.357 63,409 +0.17(+2.30%)
Oct 28, 2020 7.326 7.357 7.169 7.192 70,832 -0.28(-3.68%)
Oct 27, 2020 7.554 7.566 7.452 7.468 120,098 -0.12(-1.55%)
Oct 26, 2020 7.703 7.782 7.499 7.585 90,215 -0.23(-2.92%)
Oct 23, 2020 7.861 7.900 7.743 7.813 70,096 -0.06(-0.70%)
Oct 22, 2020 7.617 7.876 7.606 7.868 62,108 +0.24(+3.20%)
Oct 21, 2020 7.743 7.743 7.625 7.625 67,689 -0.14(-1.82%)
Oct 20, 2020 7.766 7.798 7.703 7.766 47,239 +0.05(+0.61%)
Oct 19, 2020 7.853 7.868 7.703 7.719 60,151 -0.12(-1.50%)
Oct 16, 2020 7.884 7.916 7.821 7.837 40,455 -0.06(-0.80%)
Oct 15, 2020 7.743 7.923 7.743 7.900 27,774 +0.02(+0.30%)
Oct 14, 2020 7.806 8.009 7.806 7.876 51,242 +0.01(+0.10%)
Oct 13, 2020 7.963 7.963 7.851 7.868 109,210 -0.12(-1.48%)
Oct 12, 2020 7.939 7.986 7.900 7.986 70,954 +0.04(+0.49%)
Oct 09, 2020 7.986 8.018 7.908 7.947 109,916 -0.02(-0.20%)
Oct 08, 2020 7.861 8.010 7.806 7.963 64,187 +0.17(+2.22%)
Oct 07, 2020 7.680 7.790 7.672 7.790 54,417 +0.16(+2.06%)
Oct 06, 2020 7.798 7.845 7.633 7.633 58,558 -0.11(-1.42%)
Oct 05, 2020 7.664 7.766 7.664 7.743 82,167 +0.13(+1.65%)
Oct 02, 2020 7.420 7.648 7.420 7.617 35,875 +0.06(+0.73%)
Oct 01, 2020 7.609 7.633 7.515 7.562 321,708 -0.13(-1.64%)
Sep 30, 2020 7.656 7.743 7.633 7.688 85,739 +0.05(+0.62%)
Sep 29, 2020 7.845 7.845 7.593 7.640 78,658 -0.18(-2.31%)
Sep 28, 2020 7.853 7.900 7.806 7.821 70,593 +0.16(+2.05%)
Sep 25, 2020 7.601 7.695 7.570 7.664 63,227 +0.00(+0.00%)
Sep 24, 2020 7.680 7.758 7.530 7.664 72,120 -0.06(-0.71%)
Sep 23, 2020 8.018 8.057 7.703 7.719 117,790 -0.29(-3.63%)
Sep 22, 2020 8.018 8.167 8.002 8.010 40,051 -0.01(-0.10%)
Sep 21, 2020 8.159 8.159 7.955 8.018 93,263 -0.31(-3.68%)
Sep 18, 2020 8.403 8.434 8.254 8.324 70,224 -0.08(-0.94%)
Sep 17, 2020 8.254 8.403 8.248 8.403 121,102 +0.05(+0.56%)
Sep 16, 2020 8.316 8.489 8.316 8.356 314,108 +0.12(+1.43%)
Sep 15, 2020 8.427 8.493 8.222 8.238 277,590 -0.20(-2.42%)
Sep 14, 2020 8.568 8.667 8.442 8.442 537,136 -0.15(-1.74%)
Sep 11, 2020 8.851 8.914 8.568 8.592 101,519 -0.24(-2.67%)
Sep 10, 2020 9.071 9.095 8.827 8.827 115,813 -0.21(-2.35%)
Sep 09, 2020 8.757 9.197 8.739 9.040 110,893 +0.35(+3.98%)
Sep 08, 2020 8.827 8.882 8.489 8.694 323,410 -0.25(-2.81%)
Sep 04, 2020 9.071 9.098 8.726 8.945 453,149 -0.10(-1.13%)
Sep 03, 2020 9.008 9.189 8.961 9.047 353,443 +0.00(+0.00%)
Sep 02, 2020 9.024 9.095 8.980 9.047 177,622 +0.03(+0.35%)
Sep 01, 2020 9.118 9.118 8.961 9.016 129,361 -0.02(-0.17%)
Aug 31, 2020 9.189 9.189 9.032 9.032 78,651 -0.19(-2.05%)
Aug 28, 2020 9.118 9.228 9.071 9.220 236,497 +0.13(+1.47%)
Aug 27, 2020 9.055 9.103 8.985 9.087 183,421 +0.02(+0.26%)
Aug 26, 2020 9.150 9.150 9.032 9.063 58,595 -0.09(-0.95%)
Aug 25, 2020 9.323 9.323 9.126 9.150 255,605 -0.11(-1.19%)
Aug 24, 2020 9.095 9.291 9.095 9.260 106,097 +0.20(+2.26%)
Aug 21, 2020 9.032 9.134 8.992 9.055 34,348 -0.03(-0.35%)
Aug 20, 2020 9.205 9.213 9.055 9.087 62,523 -0.19(-2.03%)
Aug 19, 2020 9.315 9.338 9.236 9.275 95,202 -0.03(-0.34%)
Aug 18, 2020 9.338 9.433 9.299 9.307 108,291 -0.12(-1.25%)
Aug 17, 2020 9.527 9.566 9.425 9.425 67,945 -0.07(-0.74%)
Aug 14, 2020 9.332 9.496 9.332 9.496 56,952 +0.13(+1.42%)
Aug 13, 2020 9.457 9.542 9.355 9.363 69,085 -0.17(-1.80%)
Aug 12, 2020 9.605 9.620 9.418 9.535 110,824 +0.05(+0.58%)
Aug 11, 2020 9.612 9.722 9.472 9.480 73,025 -0.02(-0.16%)
Aug 10, 2020 9.277 9.505 9.277 9.496 135,325 +0.26(+2.78%)
Aug 07, 2020 9.246 9.277 9.184 9.238 36,557 -0.03(-0.34%)
Aug 06, 2020 9.285 9.316 9.246 9.269 55,969 +0.00(+0.00%)
Aug 05, 2020 9.277 9.441 9.238 9.269 163,511 +0.01(+0.08%)
Aug 04, 2020 9.191 9.291 9.168 9.262 87,540 +0.07(+0.76%)
Aug 03, 2020 9.059 9.199 8.989 9.191 126,348 +0.16(+1.81%)
Jul 31, 2020 9.090 9.137 8.950 9.028 219,856 -0.13(-1.45%)
Jul 30, 2020 9.340 9.340 9.098 9.160 56,162 -0.30(-3.13%)
Jul 29, 2020 9.106 9.457 9.106 9.457 153,690 +0.39(+4.30%)
Jul 28, 2020 9.098 9.160 9.067 9.067 49,633 -0.13(-1.44%)
Jul 27, 2020 9.153 9.261 9.121 9.199 60,416 +0.07(+0.77%)
Jul 24, 2020 9.160 9.347 9.106 9.129 48,614 -0.07(-0.76%)
Jul 23, 2020 9.223 9.246 9.110 9.199 85,377 +0.00(+0.00%)
Jul 22, 2020 9.230 9.262 9.098 9.199 91,407 -0.10(-1.09%)
Jul 21, 2020 8.942 9.394 8.942 9.301 167,915 +0.44(+4.93%)
Jul 20, 2020 8.950 9.036 8.841 8.864 67,928 -0.12(-1.30%)
Jul 17, 2020 9.098 9.145 8.950 8.981 30,400 -0.06(-0.69%)
Jul 16, 2020 9.043 9.121 8.989 9.043 45,557 -0.07(-0.77%)
Jul 15, 2020 8.965 9.184 8.965 9.114 128,959 +0.19(+2.19%)
Jul 14, 2020 8.576 8.942 8.576 8.919 78,132 +0.28(+3.25%)
Jul 13, 2020 8.576 8.793 8.576 8.638 175,841 +0.14(+1.65%)
Jul 10, 2020 8.240 8.498 8.240 8.498 49,384 +0.16(+1.87%)
Jul 09, 2020 8.646 8.646 8.342 8.342 68,844 -0.30(-3.52%)
Jul 08, 2020 8.716 8.739 8.583 8.646 64,516 +0.06(+0.73%)
Jul 07, 2020 8.732 8.848 8.576 8.583 66,754 -0.21(-2.39%)
Jul 06, 2020 8.958 8.958 8.732 8.794 39,806 +0.02(+0.18%)
Jul 02, 2020 8.856 8.926 8.778 8.778 74,012 +0.03(+0.36%)
Jul 01, 2020 8.919 8.926 8.700 8.747 62,358 -0.11(-1.23%)
Jun 30, 2020 8.583 8.880 8.583 8.856 60,415 +0.23(+2.71%)
Jun 29, 2020 8.576 8.693 8.576 8.622 51,337 +0.09(+1.00%)
Jun 26, 2020 8.661 8.661 8.537 8.537 53,745 -0.16(-1.79%)
Jun 25, 2020 8.544 8.771 8.521 8.693 44,846 +0.04(+0.45%)
Jun 24, 2020 8.942 8.942 8.607 8.654 161,391 -0.44(-4.80%)
Jun 23, 2020 9.215 9.238 9.086 9.090 49,272 +0.03(+0.34%)
Jun 22, 2020 8.942 9.090 8.911 9.059 77,402 +0.06(+0.69%)
Jun 19, 2020 9.316 9.316 8.997 8.997 128,142 -0.12(-1.28%)
Jun 18, 2020 8.919 9.199 8.919 9.114 78,590 +0.12(+1.39%)
Jun 17, 2020 9.230 9.269 8.989 8.989 95,371 -0.19(-2.04%)
Jun 16, 2020 9.207 9.316 9.012 9.176 106,047 +0.27(+3.06%)
Jun 15, 2020 8.583 8.997 8.506 8.903 95,529 +0.00(+0.00%)
Jun 12, 2020 9.129 9.223 8.693 8.903 119,804 +0.14(+1.60%)
Jun 11, 2020 9.012 9.293 8.743 8.763 132,127 -0.83(-8.62%)
Jun 10, 2020 9.862 9.862 9.473 9.589 88,705 -0.32(-3.23%)
Jun 09, 2020 10.04 10.04 9.831 9.909 66,534 -0.33(-3.20%)
Jun 08, 2020 10.10 10.24 9.948 10.24 161,667 +0.43(+4.37%)
Jun 05, 2020 9.379 9.870 9.379 9.807 189,071 +0.59(+6.43%)
Jun 04, 2020 9.176 9.254 9.059 9.215 71,989 +0.02(+0.25%)
Jun 03, 2020 9.075 9.246 9.075 9.191 101,077 +0.21(+2.34%)
Jun 02, 2020 8.903 8.985 8.867 8.981 78,277 +0.16(+1.86%)
Jun 01, 2020 8.677 8.817 8.583 8.817 153,714 +0.22(+2.54%)
May 29, 2020 8.576 8.615 8.389 8.599 165,212 -0.02(-0.27%)
May 28, 2020 8.732 8.771 8.622 8.622 69,299 -0.11(-1.25%)
May 27, 2020 8.724 8.794 8.529 8.732 144,375 +0.09(+0.99%)
May 26, 2020 8.693 8.763 8.638 8.646 222,025 +0.10(+1.19%)
May 22, 2020 8.482 8.544 8.318 8.544 130,323 +0.08(+0.92%)
May 21, 2020 8.568 8.689 8.412 8.466 251,315 -0.10(-1.18%)
May 20, 2020 8.451 8.568 8.451 8.568 72,113 +0.29(+3.48%)
May 19, 2020 8.381 8.466 8.225 8.279 99,531 -0.08(-0.93%)
May 18, 2020 8.100 8.404 8.100 8.357 185,527 +0.55(+7.09%)
May 15, 2020 7.741 7.882 7.741 7.804 208,055 +0.02(+0.20%)
May 14, 2020 7.719 7.865 7.580 7.788 402,999 -0.08(-1.08%)
May 13, 2020 8.097 8.097 7.819 7.873 204,399 -0.26(-3.23%)
May 12, 2020 8.274 8.274 8.128 8.136 106,876 -0.10(-1.22%)
May 11, 2020 8.213 8.259 8.112 8.236 99,604 -0.05(-0.56%)
May 08, 2020 8.251 8.298 8.216 8.282 136,162 +0.15(+1.80%)
May 07, 2020 8.136 8.298 8.105 8.136 173,778 +0.12(+1.54%)
May 06, 2020 8.182 8.258 7.984 8.012 111,698 -0.18(-2.17%)
May 05, 2020 8.290 8.367 8.166 8.190 156,088 +0.12(+1.53%)
May 04, 2020 7.672 8.105 7.595 8.066 100,925 +0.19(+2.45%)
May 01, 2020 7.896 8.012 7.804 7.873 224,000 -0.34(-4.14%)
Apr 30, 2020 8.321 8.321 8.058 8.213 249,804 -0.08(-0.93%)
Apr 29, 2020 8.082 8.321 8.082 8.290 385,088 +0.39(+4.99%)
Apr 28, 2020 7.780 7.919 7.742 7.896 172,626 +0.24(+3.12%)
Apr 27, 2020 7.503 7.703 7.364 7.657 163,588 +0.06(+0.81%)
Apr 24, 2020 7.657 7.742 7.442 7.595 109,085 +0.01(+0.10%)
Apr 23, 2020 7.487 7.676 7.441 7.588 185,389 +0.25(+3.36%)
Apr 22, 2020 7.379 7.485 7.240 7.341 360,705 +0.11(+1.49%)
Apr 21, 2020 7.078 7.300 6.965 7.232 138,794 -0.08(-1.06%)
Apr 20, 2020 6.993 7.468 6.993 7.310 231,857 -0.19(-2.47%)
Apr 17, 2020 6.962 7.518 6.962 7.495 180,469 +0.51(+7.29%)
Apr 16, 2020 7.402 7.611 6.923 6.985 258,818 -0.52(-6.89%)
Apr 15, 2020 7.441 7.503 7.101 7.503 223,296 -0.15(-2.02%)
Apr 14, 2020 7.680 7.758 7.402 7.657 454,745 -0.05(-0.70%)
Apr 13, 2020 7.858 7.949 7.526 7.711 193,733 +0.12(+1.63%)
Apr 09, 2020 7.757 8.207 7.449 7.588 476,113 +0.02(+0.20%)
Apr 08, 2020 7.055 7.657 7.055 7.572 474,631 +0.57(+8.16%)
Apr 07, 2020 7.132 7.364 6.992 7.001 542,540 +0.15(+2.14%)
Apr 06, 2020 6.623 6.947 6.623 6.854 500,930 +0.29(+4.47%)
Apr 03, 2020 6.916 7.047 6.329 6.561 369,360 -0.13(-1.96%)
Apr 02, 2020 6.414 6.931 6.414 6.692 287,120 +0.39(+6.12%)
Apr 01, 2020 6.021 6.360 6.021 6.306 298,724 -0.09(-1.45%)
Mar 31, 2020 6.414 6.738 6.368 6.399 317,244 +0.02(+0.36%)
Mar 30, 2020 6.260 6.506 6.113 6.376 271,213 -0.18(-2.71%)
Mar 27, 2020 6.430 6.646 6.214 6.553 233,198 -0.12(-1.85%)
Mar 26, 2020 6.414 6.854 6.411 6.677 199,141 +0.19(+2.98%)
Mar 25, 2020 5.974 6.620 5.971 6.484 418,639 +0.69(+11.85%)
Mar 24, 2020 5.496 5.997 5.468 5.797 360,579 +0.58(+11.09%)
Mar 23, 2020 5.766 5.766 5.218 5.218 435,475 -0.59(-10.23%)
Mar 20, 2020 5.473 5.951 5.465 5.812 670,057 +0.40(+7.42%)
Mar 19, 2020 4.994 5.642 4.824 5.411 646,622 +0.69(+14.73%)
Mar 18, 2020 5.750 5.781 4.716 4.716 710,772 -1.40(-22.95%)
Mar 17, 2020 6.206 6.329 5.932 6.121 443,477 -0.02(-0.38%)
Mar 16, 2020 6.630 6.841 6.136 6.144 437,551 -1.02(-14.22%)
Mar 13, 2020 6.723 7.178 6.289 7.163 479,741 +0.70(+10.87%)
Mar 12, 2020 6.754 6.877 6.430 6.461 689,393 -0.67(-9.42%)
Mar 11, 2020 7.533 7.603 7.101 7.132 1,116,511 -0.61(-7.88%)
Mar 10, 2020 8.112 8.159 7.418 7.742 739,145 +0.01(+0.10%)
Mar 09, 2020 8.035 8.324 7.696 7.734 698,138 -1.47(-15.94%)
Mar 06, 2020 9.347 9.517 9.108 9.201 462,381 -0.42(-4.41%)
Mar 05, 2020 9.710 9.876 9.571 9.625 265,290 -0.29(-2.96%)
Mar 04, 2020 9.911 9.934 9.772 9.919 219,818 +0.18(+1.82%)
Mar 03, 2020 9.895 10.07 9.602 9.741 234,796 -0.08(-0.79%)
Mar 02, 2020 9.533 9.826 9.533 9.818 377,128 +0.39(+4.09%)
Feb 28, 2020 9.540 9.857 9.201 9.432 737,944 -0.42(-4.23%)
Feb 27, 2020 10.20 10.22 9.733 9.849 443,961 -0.61(-5.83%)
Feb 26, 2020 10.78 10.78 10.42 10.46 274,158 -0.29(-2.66%)
Feb 25, 2020 11.29 11.36 10.71 10.74 351,289 -0.53(-4.72%)
Feb 24, 2020 11.53 11.53 11.22 11.28 323,923 -0.42(-3.56%)
Feb 21, 2020 11.86 11.88 11.68 11.69 367,417 -0.25(-2.13%)
Feb 20, 2020 11.96 11.97 11.84 11.95 333,459 +0.02(+0.19%)
Feb 19, 2020 11.80 11.94 11.76 11.93 237,410 +0.21(+1.78%)
Feb 18, 2020 11.78 11.82 11.68 11.72 449,590 -0.11(-0.91%)
Feb 14, 2020 11.90 11.90 11.78 11.83 106,623 -0.02(-0.20%)
Feb 13, 2020 11.89 11.94 11.85 11.85 36,285 -0.03(-0.26%)
Feb 12, 2020 11.86 11.90 11.83 11.88 56,414 +0.11(+0.91%)
Feb 11, 2020 11.67 11.78 11.59 11.77 82,167 +0.20(+1.72%)
Feb 10, 2020 11.53 11.58 11.48 11.57 87,590 -0.02(-0.20%)
Feb 07, 2020 11.56 11.63 11.53 11.60 61,717 -0.06(-0.53%)
Feb 06, 2020 11.76 11.76 11.63 11.66 76,871 -0.09(-0.78%)
Feb 05, 2020 11.56 11.75 11.56 11.75 69,479 +0.30(+2.61%)
Feb 04, 2020 11.53 11.60 11.43 11.45 56,533 +0.03(+0.27%)
Feb 03, 2020 11.40 11.47 11.33 11.42 170,274 +0.00(+0.00%)
Jan 31, 2020 11.66 11.66 11.37 11.42 249,479 -0.34(-2.93%)
Jan 30, 2020 11.70 11.78 11.60 11.76 133,017 -0.08(-0.71%)
Jan 29, 2020 11.96 12.02 11.77 11.85 116,856 -0.03(-0.26%)
Jan 28, 2020 11.90 11.96 11.88 11.88 84,233 +0.02(+0.19%)
Jan 27, 2020 11.93 11.98 11.81 11.86 144,859 -0.25(-2.09%)
Jan 24, 2020 12.22 12.23 12.04 12.11 90,423 -0.11(-0.94%)
Jan 23, 2020 12.15 12.22 12.02 12.22 141,930 +0.04(+0.31%)
Jan 22, 2020 12.24 12.26 12.14 12.19 125,778 -0.06(-0.50%)
Jan 21, 2020 12.35 12.42 12.25 12.25 105,338 -0.18(-1.42%)
Jan 17, 2020 12.56 12.61 12.42 12.42 84,551 -0.10(-0.80%)
Jan 16, 2020 12.67 12.68 12.52 12.52 149,499 -0.06(-0.49%)
Jan 15, 2020 12.55 12.59 12.46 12.58 95,650 -0.02(-0.12%)
Jan 14, 2020 12.53 12.60 12.48 12.60 81,990 +0.05(+0.43%)
Jan 13, 2020 12.60 12.60 12.48 12.55 127,015 -0.05(-0.43%)
Jan 10, 2020 12.64 12.64 12.52 12.60 77,114 -0.01(-0.06%)
Jan 09, 2020 12.55 12.64 12.45 12.61 126,100 +0.02(+0.18%)
Jan 08, 2020 12.76 12.76 12.49 12.58 230,568 -0.16(-1.26%)
Jan 07, 2020 12.75 12.81 12.61 12.75 156,971 -0.04(-0.30%)
Jan 06, 2020 12.73 12.80 12.55 12.78 511,153 +0.06(+0.48%)
Jan 03, 2020 12.76 12.80 12.65 12.72 476,124 -0.02(-0.12%)
Jan 02, 2020 12.67 12.80 12.55 12.74 471,889 +0.12(+0.97%)
Dec 31, 2019 12.39 12.71 12.39 12.61 258,091 +0.08(+0.61%)
Dec 30, 2019 12.71 12.79 12.51 12.54 239,748 -0.16(-1.27%)
Dec 27, 2019 12.52 12.80 12.52 12.70 357,517 +0.19(+1.53%)
Dec 26, 2019 12.43 12.55 12.40 12.51 142,400 +0.13(+1.05%)
Dec 24, 2019 12.38 12.44 12.35 12.38 58,716 +0.03(+0.25%)
Dec 23, 2019 12.26 12.39 12.26 12.35 209,862 +0.04(+0.31%)
Dec 20, 2019 12.28 12.35 12.22 12.31 185,804 +0.11(+0.94%)
Dec 19, 2019 12.22 12.27 12.19 12.19 112,359 -0.07(-0.56%)
Dec 18, 2019 12.19 12.31 12.19 12.26 119,374 +0.07(+0.57%)
Dec 17, 2019 12.25 12.31 12.16 12.19 151,426 -0.05(-0.44%)
Dec 16, 2019 12.16 12.25 12.15 12.25 88,305 +0.16(+1.33%)
Dec 13, 2019 12.15 12.21 12.07 12.09 42,145 -0.06(-0.50%)
Dec 12, 2019 11.94 12.16 11.93 12.15 126,831 +0.19(+1.60%)
Dec 11, 2019 11.93 11.97 11.88 11.96 124,100 +0.02(+0.19%)
Dec 10, 2019 11.96 11.99 11.92 11.93 125,320 -0.03(-0.26%)
Dec 09, 2019 11.93 12.01 11.93 11.96 84,220 +0.01(+0.06%)
Dec 06, 2019 11.77 11.97 11.77 11.96 162,448 +0.21(+1.76%)
Dec 05, 2019 11.84 11.88 11.73 11.75 93,993 -0.05(-0.39%)
Dec 04, 2019 11.76 11.83 11.76 11.79 136,511 +0.08(+0.65%)
Dec 03, 2019 11.73 11.77 11.63 11.72 131,495 -0.12(-0.97%)
Dec 02, 2019 11.86 11.86 11.76 11.83 100,960 +0.03(+0.26%)
Nov 29, 2019 11.82 11.88 11.73 11.80 42,536 -0.12(-0.96%)
Nov 27, 2019 11.85 11.93 11.82 11.92 101,514 +0.06(+0.52%)
Nov 26, 2019 11.90 11.94 11.86 11.86 118,528 -0.10(-0.83%)
Nov 25, 2019 11.96 11.99 11.91 11.96 93,935 -0.03(-0.26%)
Nov 22, 2019 12.19 12.19 11.95 11.99 108,299 -0.12(-1.01%)
Nov 21, 2019 11.91 12.12 11.89 12.11 163,835 +0.16(+1.34%)
Nov 20, 2019 11.88 12.00 11.82 11.95 100,073 +0.04(+0.31%)
Nov 19, 2019 12.07 12.11 11.85 11.91 130,152 -0.20(-1.63%)
Nov 18, 2019 12.04 12.12 12.02 12.11 170,838 +0.00(+0.00%)
Nov 15, 2019 12.00 12.13 11.98 12.11 110,492 +0.20(+1.72%)
Nov 14, 2019 11.94 11.98 11.88 11.90 90,621 -0.05(-0.43%)
Nov 13, 2019 11.96 11.99 11.90 11.96 72,835 -0.05(-0.42%)
Nov 12, 2019 12.00 12.10 11.96 12.01 187,083 -0.01(-0.12%)
Nov 11, 2019 12.05 12.05 11.95 12.02 123,913 -0.14(-1.14%)
Nov 08, 2019 12.16 12.23 12.09 12.16 191,236 -0.07(-0.60%)
Nov 07, 2019 12.04 12.24 12.04 12.23 188,865 +0.28(+2.32%)
Nov 06, 2019 12.15 12.16 11.95 11.96 78,127 -0.23(-1.86%)
Nov 05, 2019 12.14 12.24 12.11 12.18 126,689 +0.07(+0.54%)
Nov 04, 2019 11.91 12.14 11.87 12.12 117,446 +0.32(+2.72%)
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.