Adams Diversified Equity Fund Inc. Historical Stock Prices

ADX 
$12.614
*  
0.114
0.91%
Get ADX Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading ADX now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-FEB-2016 TO 23-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 12.57 12.63 12.543 12.614 247,455
05/23/2016 12.5 12.563 12.48 12.5 149,736
05/20/2016 12.49 12.58 12.48 12.5 125,914
05/19/2016 12.48 12.48 12.4 12.46 104,617
05/18/2016 12.5 12.56 12.43 12.52 186,313
05/17/2016 12.55 12.58 12.5 12.5 85,791
05/16/2016 12.49 12.6199 12.49 12.58 120,631
05/13/2016 12.55 12.62 12.49 12.49 97,238
05/12/2016 12.68 12.71 12.53 12.59 178,203
05/11/2016 12.71 12.73 12.61 12.61 92,189
05/10/2016 12.65 12.755 12.65 12.75 121,607
05/09/2016 12.58 12.64 12.56 12.62 190,237
05/06/2016 12.49 12.6 12.49 12.56 156,551
05/05/2016 12.64 12.64 12.53 12.54 199,132
05/04/2016 12.59 12.62 12.53 12.54 159,022
05/03/2016 12.63 12.67 12.58 12.63 170,166
05/02/2016 12.73 12.76 12.68 12.72 105,722
04/29/2016 12.74 12.744 12.6 12.65 113,168
04/28/2016 12.81 12.88 12.73 12.73 223,971
04/27/2016 12.83 12.91 12.78 12.87 185,104
04/26/2016 12.79 12.86 12.78 12.86 122,870
04/25/2016 12.78 12.8 12.7201 12.76 145,937
04/22/2016 12.81 12.86 12.79 12.81 152,295
04/21/2016 12.87 12.91 12.82 12.85 237,267
04/20/2016 12.87 12.93 12.87 12.88 146,182
04/19/2016 12.88 12.94 12.85 12.88 168,731
04/18/2016 12.76 12.86 12.75 12.85 224,856
04/15/2016 12.78 12.8 12.76 12.79 67,843
04/14/2016 12.81 12.82 12.76 12.82 99,770
04/13/2016 12.72 12.82 12.72 12.79 141,465
04/12/2016 12.58 12.7 12.5686 12.7 84,734
04/11/2016 12.62 12.6599 12.58 12.61 76,358
04/08/2016 12.58 12.66 12.54 12.61 131,752
04/07/2016 12.55 12.61 12.49 12.56 170,115
04/06/2016 12.47 12.66 12.47 12.66 102,083
04/05/2016 12.55 12.56 12.43 12.49 470,368
04/04/2016 12.69 12.69 12.62 12.65 201,665
04/01/2016 12.57 12.7 12.55 12.7 142,075
03/31/2016 12.65 12.74 12.62 12.65 86,407
03/30/2016 12.62 12.75 12.62 12.65 106,823
03/29/2016 12.46 12.58 12.42 12.57 48,120
03/28/2016 12.49 12.54 12.49 12.5 121,877
03/24/2016 12.48 12.4995 12.4499 12.47 79,020
03/23/2016 12.53 12.56 12.49 12.52 83,219
03/22/2016 12.5 12.59 12.5 12.57 92,982
03/21/2016 12.52 12.59 12.52 12.55 49,402
03/18/2016 12.55 12.5985 12.51 12.51 97,048
03/17/2016 12.44 12.55 12.44 12.5 104,665
03/16/2016 12.39 12.51 12.39 12.46 110,618
03/15/2016 12.34 12.44 12.33 12.42 198,964
03/14/2016 12.38 12.4378 12.38 12.42 83,522
03/11/2016 12.28 12.44 12.2799 12.4 92,855
03/10/2016 12.27 12.31 12.15 12.22 140,862
03/09/2016 12.15 12.24 12.15 12.24 95,073
03/08/2016 12.19 12.2162 12.11 12.12 132,592
03/07/2016 12.16 12.27 12.16 12.25 145,219
03/04/2016 12.16 12.2748 12.16 12.23 101,570
03/03/2016 12.11 12.18 12.1 12.18 265,876
03/02/2016 12.1 12.16 12.0701 12.16 116,935
03/01/2016 11.95 12.11 11.9 12.07 146,168
02/29/2016 11.9 12 11.85 11.88 137,916
02/26/2016 11.98 12.01 11.8922 11.95 105,038
02/25/2016 11.8 11.95 11.77 11.95 110,467
02/24/2016 11.6 11.79 11.49 11.79 289,743
02/23/2016 11.8 11.87 11.669 11.73 211,321
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?