ALPINE SMALL CAP FUND INSTITUTIONAL CLASS (ADINX) Exchange: NMFQS
Data as of April 25, 2024
$19.46 ($0.00) 0.00%
ALPINE SMALL CAP FUND INSTITUTIONAL CLASS - Daily Information
Click for more stock information on ALPINE SMALL CAP FUND INSTITUTIONAL CLASS.Daily Information | Data |
---|---|
Date | April 25, 2024 |
Open | $19.46 |
Previous Close | $19.46 |
High | $19.46 |
Low | $19.46 |
Adjusted Open | $19.46 |
Previous Adjusted Close | $19.46 |
Adjusted High | $19.46 |
Adjusted Low | $19.46 |
About ALPINE SMALL CAP FUND INSTITUTIONAL CLASS (ADINX)
DELISTED - Under normal circumstances, the Small Cap Fund invests at least 80% of its net assets in the equity securities of small capitalization companies. The Fund defines small capitalization companies to be companies having a market capitalization at the time of purchase that falls within the market capitalization range of companies in the Russell 2000® Index, a widely-used benchmark for small capitalization stock performance. (The Fund is not an index fund.) The market capitalization range of the Russell 2000® Index as of January 31, 2017 was $12 million to $9.61 billion. This range varies daily. Equity securities usually include common stocks, but also may include preferred stocks, convertible securities, and equity interests in trusts (including real estate investment trusts (“REITs”)), partnerships, and limited liability companies. The Fund may also invest in securities that are tied to the price of stock, including rights and convertible debt securities. The Fund uses a “blend” strategy to invest in both growth and value stocks, or in stocks with characteristics of both. Growth companies are companies that the Adviser believes exhibit faster-than-average gains in earnings and have the potential to continue profit growth at a high level. Value companies are companies that the Adviser believes to be undervalued according to certain financial measurements of intrinsic worth or business prospects and have the potential for capital appreciation. The Fund may invest up to 30% of its net assets in the securities of foreign issuers that are publicly traded in the United States or on foreign exchanges. The Adviser chooses stocks using both quantitative and fundamental research. The Adviser uses quantitative research to identify small capitalization companies selling at the lower end of their historic valuation range, companies with positive earnings, and companies with growth prospects that are expected to exceed the growth rate of the U.S. economy. The Adviser uses fundamental research to learn about a small capitalization company’s operating environment, financial condition, leadership position within its industry, resources and strategic plans. The Fund generally will sell a security when the Adviser believes the security is less likely to benefit from the current market and economic environment, shows signs of deteriorating fundamentals, or has reached its valuation target, among other reasons. The Fund may invest a portion of its assets in shares of initial public offerings (“IPOs”) (subject to the Adviser’s discretionary policy based on percentage of beneficial ownership of the Fund by the Adviser or principals of the Adviser, which, as of the date of this Prospectus, does not permit investments in IPOs by the Fund) and secondary offerings. The Fund’s 80% investment policy may be changed by the Board of Trustees upon 60 days’ prior notice to shareholders.
Invest in ALPINE SMALL CAP FUND INSTITUTIONAL CLASS (ADINX)
Historical Stock Data for ALPINE SMALL CAP FUND INSTITUTIONAL CLASS (ADINX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2018-03-02 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
2018-03-01 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
2018-02-28 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
2018-02-27 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
2018-02-26 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
2018-02-23 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
2018-02-22 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
2018-02-21 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
2018-02-20 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
2018-02-16 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
2018-02-15 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
2018-02-14 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
2018-02-13 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
2018-02-12 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
2018-02-09 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
2018-02-08 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
2018-02-07 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 0 |
2018-02-06 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 0 |
2018-02-05 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 0 |
2018-02-02 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 0 |
2018-02-01 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 0 |
2018-01-31 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 0 |
2018-01-30 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 0 |
2018-01-29 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 0 |
2018-01-26 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 0 |
2018-01-25 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 0 |
2018-01-24 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
2018-01-23 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 0 |
2018-01-22 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 0 |
2018-01-19 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
2018-01-18 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 0 |
2018-01-17 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 0 |
2018-01-16 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 0 |
2018-01-12 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 0 |
2018-01-11 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 0 |
2018-01-10 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 0 |
2018-01-09 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
2018-01-08 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
2018-01-05 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
2018-01-04 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
2018-01-03 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
2018-01-02 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
2017-12-29 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 0 |
2017-12-28 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
2017-12-27 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
2017-12-26 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 0 |
2017-12-22 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 0 |
2017-12-21 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 0 |
2017-12-20 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 0 |
2017-12-19 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
2017-12-18 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
2017-12-15 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 0 |
2017-12-14 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 0 |
2017-12-13 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 0 |
2017-12-12 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 0 |
2017-12-11 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 0 |
2017-12-08 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 0 |
2017-12-07 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 0 |
2017-12-06 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 0 |
2017-12-05 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 0 |
2017-12-04 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 0 |
2017-12-01 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 0 |
2017-11-30 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 0 |
2017-11-29 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
2017-11-28 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 0 |
2017-11-27 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 0 |
2017-11-24 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
2017-11-22 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 0 |
2017-11-21 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 0 |
2017-11-20 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
2017-11-17 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
2017-11-16 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 0 |
2017-11-15 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 0 |
2017-11-14 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 0 |
2017-11-13 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 0 |
2017-11-10 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 0 |
2017-11-09 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 0 |
2017-11-08 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 0 |
2017-11-07 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
2017-11-06 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 0 |
2017-11-03 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
2017-11-02 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 0 |
2017-11-01 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 0 |
2017-10-31 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 0 |
2017-10-30 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 0 |
2017-10-27 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
2017-10-26 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | 0 |
2017-10-25 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
2017-10-24 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 0 |
2017-10-23 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
2017-10-20 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 0 |
2017-10-19 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 0 |
2017-10-18 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 0 |
2017-10-17 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
2017-10-16 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 0 |
2017-10-13 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
2017-10-12 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 0 |
2017-10-11 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 0 |
2017-10-10 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
2017-10-09 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
2017-10-06 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 0 |
2017-10-05 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 0 |
2017-10-04 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 0 |
2017-10-03 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 0 |
2017-10-02 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 0 |
2017-09-29 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 0 |
2017-09-28 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 0 |
2017-09-27 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 0 |
2017-09-26 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 0 |
2017-09-25 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 0 |
2017-09-22 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 0 |
2017-09-21 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 0 |
2017-09-20 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 0 |
2017-09-19 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
2017-09-18 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 0 |
2017-09-15 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 0 |
2017-09-14 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 0 |
2017-09-13 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
2017-09-12 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 0 |
2017-09-11 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
2017-09-08 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
2017-09-07 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 0 |
2017-09-06 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
2017-09-05 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 0 |
2017-09-01 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 0 |
2017-08-31 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 0 |
2017-08-30 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 0 |
2017-08-29 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
2017-08-28 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 0 |
2017-08-25 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 0 |
2017-08-24 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 0 |
2017-08-23 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 0 |
2017-08-22 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 0 |
2017-08-21 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 0 |
2017-08-18 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 0 |
2017-08-17 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
2017-08-16 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 0 |
2017-08-15 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
2017-08-14 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 0 |
2017-08-11 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 0 |
2017-08-10 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 0 |
2017-08-09 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 0 |
2017-08-08 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
2017-08-07 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
2017-08-04 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 0 |
2017-08-03 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
2017-08-02 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
2017-08-01 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 0 |
2017-07-31 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 0 |
2017-07-28 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 0 |
2017-07-27 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 0 |
2017-07-26 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
2017-07-25 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 0 |
2017-07-24 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 0 |
2017-07-21 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2017-07-20 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
2017-07-19 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 0 |
2017-07-18 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 0 |
2017-07-17 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 0 |
2017-07-14 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 0 |
2017-07-13 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 0 |
2017-07-12 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 0 |
2017-07-11 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 0 |
2017-07-10 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 0 |
2017-07-07 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
2017-07-06 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 0 |
2017-07-05 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 0 |
2017-07-03 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 0 |
2017-06-30 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 0 |
2017-06-29 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
2017-06-28 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 0 |
2017-06-27 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 0 |
2017-06-26 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 0 |
2017-06-23 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 0 |
2017-06-22 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 0 |
2017-06-21 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 0 |
2017-06-20 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 0 |
2017-06-19 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 0 |
2017-06-16 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 0 |
2017-06-15 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 0 |
2017-06-14 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 0 |
2017-06-13 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 0 |
2017-06-12 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 0 |
2017-06-09 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 0 |
2017-06-08 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 0 |
2017-06-07 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 0 |
2017-06-06 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 0 |
2017-06-05 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 0 |
2017-06-02 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 0 |
2017-06-01 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 0 |
2017-05-31 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 0 |
2017-05-30 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 0 |
2017-05-26 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 0 |
2017-05-25 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
2017-05-24 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
2017-05-23 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
2017-05-22 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 0 |
2017-05-19 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
2017-05-18 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 0 |
2017-05-17 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 0 |
2017-05-16 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 0 |
2017-05-15 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 0 |
2017-05-12 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 0 |
2017-05-11 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 0 |
2017-05-10 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
2017-05-09 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 0 |
2017-05-08 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 0 |
2017-05-05 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 0 |
2017-05-04 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
2017-05-03 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 0 |
2017-05-02 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
2017-05-01 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 0 |
2017-04-28 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 0 |
2017-04-27 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 0 |
2017-04-26 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 0 |
2017-04-25 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 0 |
2017-04-24 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 0 |
2017-04-21 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 0 |
2017-04-20 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 0 |
2017-04-19 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 0 |
2017-04-18 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
2017-04-17 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
2017-04-13 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
2017-04-12 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 0 |
2017-04-11 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
2017-04-10 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 0 |
2017-04-07 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
2017-04-06 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 0 |
2017-04-05 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
2017-04-04 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 0 |
2017-04-03 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 0 |
2017-03-31 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
2017-03-30 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 0 |
2017-03-29 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 0 |
2017-03-28 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
2017-03-27 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
2017-03-24 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 0 |
2017-03-23 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 0 |
2017-03-22 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 0 |
2017-03-21 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 0 |
2017-03-20 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 0 |
2017-03-17 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 0 |
2017-03-16 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 0 |
2017-03-15 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 0 |
2017-03-14 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
2017-03-13 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 0 |
2017-03-10 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
2017-03-09 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
2017-03-08 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 0 |
2017-03-07 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 0 |
2017-03-06 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 0 |
2017-03-03 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
2017-03-02 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 0 |
2017-03-01 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 0 |
2017-02-28 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 0 |
2017-02-27 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 0 |
2017-02-24 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 0 |
2017-02-23 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 0 |
2017-02-22 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 0 |
2017-02-21 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 0 |
2017-02-17 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 0 |
2017-02-16 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 0 |
2017-02-15 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
2017-02-14 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
2017-02-13 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 0 |
2017-02-10 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 0 |
2017-02-09 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
2017-02-08 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 0 |
2017-02-07 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 0 |
2017-02-06 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 0 |
2017-02-03 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
2017-02-02 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 0 |
2017-02-01 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 0 |
2017-01-31 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 0 |
2017-01-30 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 0 |
2017-01-27 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 0 |
2017-01-26 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 0 |
2017-01-25 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 0 |
2017-01-24 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 0 |
2017-01-23 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 0 |
2017-01-20 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
2017-01-19 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
2017-01-18 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
2017-01-17 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 0 |
2017-01-13 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 0 |
2017-01-12 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 0 |
2017-01-11 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 0 |
2017-01-10 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
2017-01-09 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 0 |
2017-01-06 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 0 |
2017-01-05 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 0 |
2017-01-04 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
2017-01-03 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
2016-12-30 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 0 |
2016-12-29 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
2016-12-28 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
2016-12-27 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
2016-12-23 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 0 |
2016-12-22 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 0 |
2016-12-21 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
2016-12-20 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 0 |
2016-12-19 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
2016-12-16 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
2016-12-15 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 0 |
2016-12-14 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 0 |
2016-12-13 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
2016-12-12 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
2016-12-09 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
2016-12-08 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 0 |
2016-12-07 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 0 |
2016-12-06 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 0 |
2016-12-05 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 0 |
2016-12-02 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 0 |
2016-12-01 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
2016-11-30 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 0 |
2016-11-29 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 0 |
2016-11-28 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 0 |
2016-11-25 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 0 |
2016-11-23 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 0 |
2016-11-22 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
2016-11-21 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 0 |
2016-11-18 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
2016-11-17 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 0 |
2016-11-16 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
2016-11-15 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 0 |
2016-11-14 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 0 |
2016-11-11 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 0 |
2016-11-10 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 0 |
2016-11-09 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
2016-11-08 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
2016-11-07 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
2016-11-04 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
2016-11-03 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 0 |
2016-11-02 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 0 |
2016-11-01 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 0 |
2016-10-31 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 0 |
2016-10-28 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
2016-10-27 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 0 |
2016-10-26 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
2016-10-25 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 0 |
2016-10-24 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 0 |
2016-10-21 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
2016-10-20 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
2016-10-19 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 0 |
2016-10-18 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 0 |
2016-10-17 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
2016-10-14 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
2016-10-13 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 0 |
2016-10-12 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
2016-10-11 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 0 |
2016-10-10 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 0 |
2016-10-07 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 0 |
2016-10-06 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
2016-10-05 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 0 |
2016-10-04 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
2016-10-03 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
2016-09-30 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 0 |
2016-09-29 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 0 |
2016-09-28 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
2016-09-27 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 0 |
2016-09-26 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 0 |
2016-09-23 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
2016-09-22 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 0 |
2016-09-21 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 0 |
2016-09-20 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
2016-09-19 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
2016-09-16 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
2016-09-15 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
2016-09-14 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 0 |
2016-09-13 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 0 |
2016-09-12 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 0 |
2016-09-09 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
2016-09-08 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 0 |
2016-09-07 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 0 |
2016-09-06 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 0 |
2016-09-02 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 0 |
2016-09-01 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 0 |
2016-08-31 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
2016-08-30 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
2016-08-29 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 0 |
2016-08-26 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 0 |
2016-08-25 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
2016-08-24 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
2016-08-23 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 0 |
2016-08-22 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 0 |
2016-08-19 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 0 |
2016-08-18 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 0 |
2016-08-17 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
2016-08-16 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
2016-08-15 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 0 |
2016-08-12 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 0 |
2016-08-11 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 0 |
2016-08-10 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
2016-08-09 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
2016-08-08 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 0 |
2016-08-05 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
2016-08-04 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
2016-08-03 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
2016-08-02 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 0 |
2016-08-01 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 0 |
2016-07-29 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
2016-07-28 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 0 |
2016-07-27 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 0 |
2016-07-26 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
2016-07-25 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
2016-07-22 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 0 |
2016-07-21 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
2016-07-20 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 0 |
2016-07-19 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 0 |
2016-07-18 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 0 |
2016-07-15 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
2016-07-14 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 0 |
2016-07-13 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 0 |
2016-07-12 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 0 |
2016-07-11 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 0 |
2016-07-08 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
2016-07-07 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 0 |
2016-07-06 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
2016-07-05 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 0 |
2016-07-01 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
2016-06-30 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 0 |
2016-06-29 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 0 |
2016-06-28 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 0 |
2016-06-27 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 0 |
2016-06-24 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 0 |
2016-06-23 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 0 |
2016-06-22 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
2016-06-21 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
2016-06-20 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
2016-06-17 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 0 |
2016-06-16 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
2016-06-15 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 0 |
2016-06-14 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 0 |
2016-06-13 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
2016-06-10 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
2016-06-09 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 0 |
2016-06-08 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
2016-06-07 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 0 |
2016-06-06 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 0 |
2016-06-03 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
2016-06-02 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 0 |
2016-06-01 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
2016-05-31 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 0 |
2016-05-27 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 0 |
2016-05-26 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 0 |
2016-05-25 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 0 |
2016-05-24 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
2016-05-23 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 0 |
2016-05-20 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 0 |
2016-05-19 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 0 |
2016-05-18 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
2016-05-17 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
2016-05-16 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
2016-05-13 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
2016-05-12 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 0 |
2016-05-11 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
2016-05-10 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 0 |
2016-05-09 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
2016-05-06 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
2016-05-05 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 0 |
2016-05-04 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
2016-05-03 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 0 |
2016-05-02 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 0 |
2016-04-29 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 0 |
2016-04-28 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
2016-04-27 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
2016-04-26 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
2016-04-25 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 0 |
2016-04-22 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
2016-04-21 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
2016-04-20 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 0 |
2016-04-19 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 0 |
2016-04-18 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 0 |
2016-04-15 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
2016-04-14 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 0 |
2016-04-13 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 0 |
2016-04-12 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 0 |
2016-04-11 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
2016-04-08 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 0 |
2016-04-07 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
2016-04-06 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
2016-04-05 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 0 |
2016-04-04 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 0 |
2016-04-01 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 0 |
2016-03-31 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 0 |
2016-03-30 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 0 |
2016-03-29 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
2016-03-28 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 0 |
2016-03-24 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 0 |
2016-03-23 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 0 |
2016-03-22 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
2016-03-21 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 0 |
2016-03-18 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 0 |
2016-03-17 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 0 |
2016-03-16 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
2016-03-15 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 0 |
2016-03-14 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 0 |
2016-03-11 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 0 |
2016-03-10 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 0 |
2016-03-09 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 0 |
2016-03-08 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
2016-03-07 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
2016-03-04 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 0 |
2016-03-03 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 0 |
2016-03-02 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
2016-03-01 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
2016-02-29 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
2016-02-26 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
2016-02-25 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 0 |
2016-02-24 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 0 |
2016-02-23 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 0 |
2016-02-22 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
2016-02-19 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 0 |
2016-02-18 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
2016-02-17 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 0 |
2016-02-16 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 0 |
2016-02-12 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 0 |
2016-02-11 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 0 |
2016-02-10 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
2016-02-09 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 0 |
2016-02-08 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 0 |
2016-02-05 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 0 |
2016-02-04 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 0 |
2016-02-03 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
2016-02-02 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 0 |
2016-02-01 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 0 |
2016-01-29 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
2016-01-28 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
2016-01-27 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
2016-01-26 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
2016-01-25 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
2016-01-22 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
2016-01-21 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
2016-01-20 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 0 |
2016-01-19 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 0 |
2016-01-15 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 0 |
2016-01-14 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
2016-01-13 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
2016-01-12 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 0 |
2016-01-11 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 0 |
2016-01-08 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 0 |
2016-01-07 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 0 |
2016-01-06 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 0 |
2016-01-05 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
2016-01-04 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 0 |
2015-12-31 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 0 |
2015-12-30 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 0 |
2015-12-29 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 0 |
2015-12-28 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 0 |
2015-12-24 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 0 |
2015-12-23 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
2015-12-22 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
2015-12-21 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 0 |
2015-12-18 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
2015-12-17 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
2015-12-16 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 0 |
2015-12-15 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 0 |
2015-12-14 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
2015-12-11 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 0 |
2015-12-10 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
2015-12-09 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 0 |
2015-12-08 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 0 |
2015-12-07 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 0 |
2015-12-04 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 0 |
2015-12-03 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 0 |
2015-12-02 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
2015-12-01 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 0 |
2015-11-30 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 0 |
2015-11-27 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 0 |
2015-11-25 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 0 |
2015-11-24 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 0 |
2015-11-23 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
2015-11-20 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 0 |
2015-11-19 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 0 |
2015-11-18 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 0 |
2015-11-17 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 0 |
2015-11-16 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 0 |
2015-11-13 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 0 |
2015-11-12 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 0 |
2015-11-11 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
2015-11-10 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 0 |
2015-11-09 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
2015-11-06 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
2015-11-05 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 0 |
2015-11-04 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
2015-11-03 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 0 |
2015-11-02 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
2015-10-30 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
2015-10-29 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
2015-10-28 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
2015-10-27 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
2015-10-26 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
2015-10-23 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
2015-10-22 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
2015-10-21 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 0 |
2015-10-20 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 0 |
2015-10-19 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
2015-10-16 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 0 |
2015-10-15 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 0 |
2015-10-14 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
2015-10-13 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 0 |
2015-10-12 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
2015-10-09 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 0 |
2015-10-08 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 0 |
2015-10-07 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 0 |
2015-10-06 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
2015-10-05 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
2015-10-02 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 0 |
2015-10-01 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 0 |
2015-09-30 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 0 |
2015-09-29 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
2015-09-28 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 0 |
2015-09-25 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
2015-09-24 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
2015-09-23 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 0 |
2015-09-22 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 0 |
2015-09-21 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 0 |
2015-09-18 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 0 |
2015-09-17 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
2015-09-16 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 0 |
2015-09-15 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
2015-09-14 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 0 |
2015-09-11 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
2015-09-10 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 0 |
2015-09-09 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 0 |
2015-09-08 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 0 |
2015-09-04 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 0 |
2015-09-03 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 0 |
2015-09-02 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
2015-09-01 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
2015-08-31 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
2015-08-28 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
2015-08-27 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
2015-08-26 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 0 |
2015-08-25 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 0 |
2015-08-24 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
2015-08-21 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
2015-08-20 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
2015-08-19 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 0 |
2015-08-18 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
2015-08-17 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
2015-08-14 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 0 |
2015-08-13 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
2015-08-12 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 0 |
2015-08-11 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 0 |
2015-08-10 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 0 |
2015-08-07 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 0 |
2015-08-06 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
2015-08-05 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 0 |
2015-08-04 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 0 |
2015-08-03 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
2015-07-31 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 0 |
2015-07-30 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 0 |
2015-07-29 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 0 |
2015-07-28 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 0 |
2015-07-27 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 0 |
2015-07-24 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 0 |
2015-07-23 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
2015-07-22 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 0 |
2015-07-21 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
2015-07-20 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 0 |
ALPINE SMALL CAP FUND INSTITUTIONAL CLASS (ADINX) News Headlines
Recent ALPINE SMALL CAP FUND INSTITUTIONAL CLASS (ADINX) News
Similar Companies to ALPINE SMALL CAP FUND INSTITUTIONAL CLASS (ADINX) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |