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

Templeton Emerging Markets Fund Inc. (NY: EMF )

12.38 +0.01 (+0.11%)
Streaming Delayed Price Updated: 1:15 PM EDT, May 28, 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 (%)
Apr 30, 2007 7.561 7.569 7.467 7.467 153,309 -0.12(-1.56%)
Apr 27, 2007 7.645 7.645 7.539 7.586 112,206 -0.10(-1.27%)
Apr 26, 2007 7.675 7.688 7.594 7.683 131,104 +0.04(+0.50%)
Apr 25, 2007 7.603 7.658 7.595 7.645 137,955 +0.06(+0.73%)
Apr 24, 2007 7.514 7.603 7.514 7.590 98,269 +0.01(+0.11%)
Apr 23, 2007 7.611 7.620 7.582 7.582 126,144 -0.02(-0.22%)
Apr 20, 2007 7.578 7.654 7.573 7.599 88,584 +0.11(+1.53%)
Apr 19, 2007 7.408 7.544 7.400 7.484 158,270 -0.10(-1.28%)
Apr 18, 2007 7.616 7.616 7.561 7.582 76,773 -0.02(-0.22%)
Apr 17, 2007 7.679 7.679 7.582 7.599 104,647 -0.06(-0.83%)
Apr 16, 2007 7.594 7.671 7.590 7.662 201,027 +0.07(+0.89%)
Apr 13, 2007 7.578 7.599 7.552 7.594 63,308 +0.04(+0.56%)
Apr 12, 2007 7.434 7.556 7.421 7.552 130,159 +0.13(+1.77%)
Apr 11, 2007 7.548 7.548 7.408 7.421 207,169 -0.03(-0.40%)
Apr 10, 2007 7.493 7.493 7.438 7.451 239,059 -0.01(-0.17%)
Apr 09, 2007 7.442 7.484 7.434 7.463 220,397 +0.09(+1.26%)
Apr 05, 2007 7.366 7.400 7.345 7.370 161,814 +0.03(+0.35%)
Apr 04, 2007 7.302 7.357 7.281 7.345 417,881 +0.08(+1.17%)
Apr 03, 2007 7.243 7.298 7.222 7.260 389,770 +0.07(+0.94%)
Apr 02, 2007 7.171 7.218 7.158 7.192 168,192 +0.05(+0.65%)
Mar 30, 2007 7.188 7.197 7.108 7.146 153,782 -0.03(-0.35%)
Mar 29, 2007 7.074 7.171 7.074 7.171 145,278 +0.13(+1.86%)
Mar 28, 2007 7.125 7.125 7.006 7.040 154,491 -0.07(-1.01%)
Mar 27, 2007 7.180 7.192 7.074 7.112 153,309 -0.07(-0.94%)
Mar 26, 2007 7.184 7.205 7.133 7.180 100,631 +0.03(+0.41%)
Mar 23, 2007 7.133 7.197 7.116 7.150 166,302 +0.02(+0.24%)
Mar 22, 2007 7.192 7.197 7.129 7.133 149,057 -0.03(-0.41%)
Mar 21, 2007 7.006 7.197 6.985 7.163 193,704 +0.17(+2.48%)
Mar 20, 2007 6.943 7.010 6.913 6.989 114,332 +0.04(+0.64%)
Mar 19, 2007 6.875 6.944 6.875 6.944 111,734 +0.12(+1.76%)
Mar 16, 2007 6.909 6.955 6.794 6.824 107,482 -0.07(-1.02%)
Mar 15, 2007 6.976 6.976 6.794 6.894 97,324 +0.00(+0.03%)
Mar 14, 2007 6.773 6.892 6.646 6.892 328,352 +0.08(+1.12%)
Mar 13, 2007 7.010 7.031 6.794 6.816 392,369 -0.19(-2.78%)
Mar 12, 2007 6.976 7.031 6.968 7.010 171,971 +0.08(+1.16%)
Mar 09, 2007 6.943 7.019 6.921 6.930 148,349 +0.02(+0.24%)
Mar 08, 2007 6.816 6.970 6.816 6.913 179,530 +0.15(+2.25%)
Mar 07, 2007 7.010 7.010 6.625 6.761 372,999 -0.12(-1.72%)
Mar 06, 2007 6.701 6.896 6.701 6.879 332,132 +0.25(+3.83%)
Mar 05, 2007 6.540 6.697 6.456 6.625 265,044 -0.12(-1.76%)
Mar 02, 2007 6.820 6.858 6.714 6.744 179,058 -0.08(-1.12%)
Mar 01, 2007 6.985 6.985 6.693 6.820 368,935 -0.18(-2.54%)
Feb 28, 2007 6.900 7.070 6.862 6.998 318,667 +0.22(+3.18%)
Feb 27, 2007 7.264 7.264 6.680 6.782 820,408 -0.62(-8.35%)
Feb 26, 2007 7.451 7.489 7.400 7.400 160,172 -0.04(-0.51%)
Feb 23, 2007 7.434 7.451 7.400 7.438 82,442 +0.00(+0.06%)
Feb 22, 2007 7.429 7.480 7.408 7.434 115,041 -0.00(-0.06%)
Feb 21, 2007 7.493 7.493 7.417 7.438 85,749 -0.06(-0.78%)
Feb 20, 2007 7.459 7.506 7.421 7.497 132,049 -0.00(-0.01%)
Feb 16, 2007 7.463 7.535 7.421 7.497 151,656 +0.05(+0.68%)
Feb 15, 2007 7.396 7.455 7.396 7.446 128,506 +0.02(+0.29%)
Feb 14, 2007 7.336 7.446 7.336 7.425 216,464 +0.10(+1.33%)
Feb 13, 2007 7.247 7.357 7.247 7.328 97,797 +0.04(+0.58%)
Feb 12, 2007 7.302 7.409 7.256 7.285 93,545 -0.00(-0.06%)
Feb 09, 2007 7.408 7.425 7.285 7.290 123,545 -0.09(-1.20%)
Feb 08, 2007 7.396 7.400 7.319 7.379 72,284 +0.01(+0.17%)
Feb 07, 2007 7.366 7.383 7.345 7.366 130,396 +0.03(+0.40%)
Feb 06, 2007 7.345 7.366 7.319 7.336 139,608 +0.03(+0.41%)
Feb 05, 2007 7.290 7.345 7.260 7.307 191,342 -0.06(-0.86%)
Feb 02, 2007 7.370 7.391 7.349 7.370 176,223 +0.05(+0.63%)
Feb 01, 2007 7.324 7.379 7.294 7.324 153,782 +0.04(+0.52%)
Jan 31, 2007 7.260 7.319 7.226 7.285 111,970 +0.00(+0.06%)
Jan 30, 2007 7.302 7.374 7.281 7.281 238,350 -0.03(-0.35%)
Jan 29, 2007 7.298 7.340 7.290 7.307 133,230 -0.03(-0.35%)
Jan 26, 2007 7.285 7.366 7.230 7.332 118,348 +0.06(+0.87%)
Jan 25, 2007 7.489 7.489 7.260 7.269 274,020 -0.21(-2.77%)
Jan 24, 2007 7.417 7.476 7.412 7.476 161,577 +0.02(+0.23%)
Jan 23, 2007 7.345 7.467 7.345 7.459 252,524 +0.09(+1.26%)
Jan 22, 2007 7.429 7.429 7.328 7.366 262,445 +0.04(+0.58%)
Jan 19, 2007 7.404 7.438 7.218 7.324 441,268 -0.08(-1.09%)
Jan 18, 2007 7.429 7.535 7.387 7.404 343,234 -0.13(-1.74%)
Jan 17, 2007 7.616 7.683 7.476 7.535 646,074 +0.02(+0.28%)
Jan 16, 2007 7.527 7.832 7.472 7.514 307,328 +0.10(+1.31%)
Jan 12, 2007 7.112 7.446 7.112 7.417 302,131 +0.30(+4.22%)
Jan 11, 2007 6.998 7.171 6.998 7.116 249,217 +0.09(+1.27%)
Jan 10, 2007 7.154 7.154 6.943 7.027 585,128 -0.14(-1.89%)
Jan 09, 2007 7.412 7.412 7.154 7.163 247,091 -0.18(-2.42%)
Jan 08, 2007 7.213 7.349 7.205 7.340 213,547 +0.03(+0.46%)
Jan 05, 2007 7.620 7.620 7.239 7.307 411,031 -0.39(-5.01%)
Jan 04, 2007 7.802 7.802 7.683 7.692 197,483 -0.16(-2.00%)
Jan 03, 2007 7.709 7.853 7.709 7.848 251,815 +0.09(+1.21%)
Dec 29, 2006 7.671 7.806 7.641 7.754 188,034 +0.11(+1.48%)
Dec 28, 2006 7.671 7.743 7.590 7.641 204,334 -0.11(-1.47%)
Dec 27, 2006 7.654 7.755 7.624 7.755 200,554 -0.57(-6.86%)
Dec 26, 2006 8.255 8.327 8.225 8.327 143,860 +0.10(+1.24%)
Dec 22, 2006 8.229 8.242 8.204 8.225 184,255 +0.04(+0.47%)
Dec 21, 2006 8.179 8.229 8.174 8.187 136,537 +0.01(+0.10%)
Dec 20, 2006 8.141 8.212 8.141 8.179 137,010 +0.05(+0.57%)
Dec 19, 2006 8.157 8.157 8.001 8.132 112,679 -0.05(-0.62%)
Dec 18, 2006 8.026 8.255 8.014 8.183 347,014 +0.16(+2.01%)
Dec 15, 2006 8.052 8.070 7.963 8.022 421,897 +0.02(+0.26%)
Dec 14, 2006 7.975 8.022 7.963 8.001 266,934 +0.05(+0.59%)
Dec 13, 2006 7.971 7.992 7.929 7.954 127,561 -0.00(-0.05%)
Dec 12, 2006 8.001 8.001 7.912 7.959 137,482 -0.04(-0.53%)
Dec 11, 2006 8.018 8.018 7.984 8.001 152,837 -0.00(-0.05%)
Dec 08, 2006 7.997 8.030 7.997 8.005 49,843 +0.01(+0.11%)
Dec 07, 2006 8.098 8.098 7.997 7.997 75,591 -0.04(-0.47%)
Dec 06, 2006 8.022 8.043 8.014 8.035 61,182 -0.04(-0.52%)
Dec 05, 2006 7.997 8.086 7.980 8.077 187,326 +0.11(+1.38%)
Dec 04, 2006 7.950 7.988 7.920 7.967 162,758 +0.07(+0.86%)
Dec 01, 2006 7.925 7.992 7.857 7.899 95,671 -0.04(-0.48%)
Nov 30, 2006 7.937 7.946 7.899 7.937 120,474 -0.02(-0.21%)
Nov 29, 2006 7.878 7.967 7.878 7.954 188,979 +0.08(+1.02%)
Nov 28, 2006 7.933 7.933 7.865 7.874 98,033 -0.04(-0.53%)
Nov 27, 2006 8.001 8.001 7.916 7.916 166,538 -0.04(-0.48%)
Nov 24, 2006 7.963 7.975 7.929 7.954 115,986 +0.00(+0.00%)
Nov 22, 2006 8.001 8.001 7.916 7.954 155,908 -0.08(-0.95%)
Nov 21, 2006 8.086 8.094 8.018 8.030 198,192 -0.03(-0.37%)
Nov 20, 2006 8.060 8.132 8.052 8.060 692,375 -0.05(-0.63%)
Nov 17, 2006 8.107 8.124 8.043 8.111 320,557 -0.03(-0.36%)
Nov 16, 2006 8.170 8.196 8.111 8.141 173,152 +0.07(+0.84%)
Nov 15, 2006 8.115 8.145 8.064 8.073 149,294 -0.03(-0.37%)
Nov 14, 2006 7.823 8.166 7.747 8.102 567,884 +0.37(+4.76%)
Nov 13, 2006 7.781 7.781 7.709 7.734 88,820 +0.06(+0.77%)
Nov 10, 2006 7.662 7.705 7.662 7.675 117,639 +0.01(+0.17%)
Nov 09, 2006 7.713 7.721 7.645 7.662 117,876 -0.03(-0.44%)
Nov 08, 2006 7.603 7.721 7.569 7.696 91,655 +0.03(+0.39%)
Nov 07, 2006 7.565 7.688 7.556 7.666 203,153 +0.10(+1.34%)
Nov 06, 2006 7.442 7.578 7.442 7.565 302,840 +0.11(+1.53%)
Nov 03, 2006 7.451 7.607 7.451 7.451 201,263 +0.02(+0.28%)
Nov 02, 2006 7.666 7.683 7.408 7.429 381,739 -0.25(-3.31%)
Nov 01, 2006 7.832 7.844 7.624 7.683 390,479 -1.55(-16.82%)
Oct 31, 2006 9.186 9.313 9.152 9.237 699,225 +0.07(+0.74%)
Oct 30, 2006 9.161 9.199 9.135 9.169 622,688 -0.00(-0.00%)
Oct 27, 2006 9.165 9.220 9.110 9.169 243,311 -0.04(-0.41%)
Oct 26, 2006 9.101 9.212 9.101 9.207 259,138 +0.11(+1.21%)
Oct 25, 2006 9.017 9.110 9.014 9.097 323,155 +0.10(+1.13%)
Oct 24, 2006 8.716 8.996 8.695 8.996 458,512 +0.25(+2.91%)
Oct 23, 2006 8.678 8.742 8.636 8.742 550,876 +0.18(+2.13%)
Oct 20, 2006 8.356 8.560 8.356 8.560 295,989 +0.17(+2.07%)
Oct 19, 2006 8.348 8.437 8.340 8.386 43,937 +0.00(+0.05%)
Oct 18, 2006 8.356 8.451 8.323 8.382 96,379 -0.00(-0.00%)
Oct 17, 2006 8.369 8.394 8.297 8.382 84,096 -0.06(-0.70%)
Oct 16, 2006 8.301 8.441 8.301 8.441 129,687 +0.12(+1.48%)
Oct 13, 2006 8.293 8.352 8.263 8.318 32,599 +0.03(+0.41%)
Oct 12, 2006 8.128 8.293 8.128 8.284 49,843 +0.16(+1.93%)
Oct 11, 2006 8.064 8.145 8.060 8.128 50,079 +0.05(+0.58%)
Oct 10, 2006 8.064 8.124 8.064 8.081 44,174 +0.00(+0.05%)
Oct 09, 2006 8.107 8.119 8.043 8.077 65,434 -0.04(-0.52%)
Oct 06, 2006 8.069 8.145 8.069 8.119 59,528 -0.06(-0.67%)
Oct 05, 2006 8.102 8.217 8.094 8.174 120,947 +0.05(+0.57%)
Oct 04, 2006 7.929 8.149 7.916 8.128 132,285 +0.12(+1.48%)
Oct 03, 2006 8.111 8.111 8.009 8.009 82,914 -0.10(-1.20%)
Oct 02, 2006 8.098 8.145 8.090 8.107 74,647 +0.02(+0.21%)
Sep 29, 2006 8.086 8.145 8.056 8.090 61,418 -0.04(-0.52%)
Sep 28, 2006 8.064 8.141 8.064 8.132 46,772 +0.07(+0.89%)
Sep 27, 2006 8.073 8.094 8.035 8.060 49,134 -0.01(-0.16%)
Sep 26, 2006 7.997 8.073 7.959 8.073 86,694 +0.05(+0.63%)
Sep 25, 2006 7.937 8.026 7.895 8.022 71,339 +0.09(+1.17%)
Sep 22, 2006 8.052 8.052 7.925 7.929 90,474 -0.18(-2.19%)
Sep 21, 2006 8.225 8.225 8.086 8.107 132,285 -0.13(-1.54%)
Sep 20, 2006 8.115 8.246 8.115 8.234 108,899 +0.13(+1.62%)
Sep 19, 2006 8.157 8.213 8.018 8.102 377,014 -0.08(-0.98%)
Sep 18, 2006 8.189 8.238 8.098 8.183 82,442 +0.09(+1.10%)
Sep 15, 2006 8.132 8.166 8.064 8.094 56,930 -0.01(-0.16%)
Sep 14, 2006 8.162 8.170 8.043 8.107 87,166 -0.09(-1.14%)
Sep 13, 2006 8.102 8.212 8.039 8.200 105,828 +0.08(+1.04%)
Sep 12, 2006 7.878 8.119 7.857 8.115 300,241 +0.26(+3.34%)
Sep 11, 2006 7.628 7.895 7.628 7.853 151,183 -0.16(-1.96%)
Sep 08, 2006 7.997 8.043 7.971 8.009 120,947 -0.02(-0.26%)
Sep 07, 2006 7.980 8.043 7.946 8.030 58,819 -0.03(-0.32%)
Sep 06, 2006 8.204 8.204 8.056 8.056 148,112 -0.16(-1.91%)
Sep 05, 2006 8.132 8.221 8.128 8.213 73,229 +0.07(+0.88%)
Sep 01, 2006 8.043 8.149 8.043 8.141 75,119 +0.12(+1.53%)
Aug 31, 2006 8.009 8.073 8.009 8.018 150,002 +0.02(+0.21%)
Aug 30, 2006 7.997 8.047 7.980 8.001 73,702 +0.00(+0.00%)
Aug 29, 2006 7.967 8.005 7.916 8.001 73,465 +0.01(+0.11%)
Aug 28, 2006 7.937 7.992 7.925 7.992 126,852 +0.06(+0.69%)
Aug 25, 2006 7.937 7.954 7.925 7.937 141,971 -0.03(-0.32%)
Aug 24, 2006 7.980 8.005 7.946 7.963 60,473 -0.00(-0.05%)
Aug 23, 2006 8.086 8.107 7.963 7.967 42,284 -0.14(-1.72%)
Aug 22, 2006 8.069 8.149 8.069 8.107 69,922 +0.00(+0.00%)
Aug 21, 2006 8.170 8.170 8.094 8.107 50,315 -0.10(-1.19%)
Aug 18, 2006 8.263 8.263 8.170 8.204 28,346 -0.06(-0.77%)
Aug 17, 2006 8.335 8.344 8.255 8.268 51,733 -0.05(-0.56%)
Aug 16, 2006 8.213 8.335 8.213 8.314 69,450 +0.08(+1.03%)
Aug 15, 2006 8.111 8.229 8.111 8.229 57,638 +0.15(+1.89%)
Aug 14, 2006 8.115 8.204 8.047 8.077 84,804 +0.03(+0.42%)
Aug 11, 2006 8.035 8.056 7.954 8.043 85,985 -0.01(-0.11%)
Aug 10, 2006 8.018 8.073 7.988 8.052 53,623 -0.01(-0.16%)
Aug 09, 2006 7.980 8.120 7.980 8.064 239,059 +0.15(+1.87%)
Aug 08, 2006 7.937 7.980 7.895 7.916 164,176 +0.04(+0.48%)
Aug 07, 2006 7.895 7.938 7.865 7.878 51,733 +0.01(+0.16%)
Aug 04, 2006 7.925 8.035 7.853 7.865 28,583 -0.01(-0.11%)
Aug 03, 2006 7.840 7.899 7.815 7.874 36,851 -0.03(-0.43%)
Aug 02, 2006 7.789 8.107 7.789 7.908 126,144 +0.15(+1.91%)
Aug 01, 2006 7.861 7.861 7.747 7.760 38,504 -0.14(-1.82%)
Jul 31, 2006 7.997 7.997 7.870 7.903 60,709 -0.09(-1.11%)
Jul 28, 2006 7.776 7.997 7.776 7.992 115,041 +0.22(+2.89%)
Jul 27, 2006 7.755 7.925 7.730 7.768 327,407 +0.07(+0.94%)
Jul 26, 2006 7.683 7.747 7.666 7.696 42,520 -0.06(-0.71%)
Jul 25, 2006 7.662 7.764 7.628 7.751 38,504 +0.03(+0.37%)
Jul 24, 2006 7.514 7.722 7.514 7.722 122,600 +0.25(+3.30%)
Jul 21, 2006 7.620 7.620 7.459 7.476 92,127 -0.17(-2.16%)
Jul 20, 2006 7.874 7.874 7.556 7.641 156,380 -0.11(-1.47%)
Jul 19, 2006 7.324 7.755 7.324 7.755 172,680 +0.37(+4.99%)
Jul 18, 2006 7.197 7.535 7.197 7.387 456,386 -0.15(-2.02%)
Jul 17, 2006 7.514 7.611 7.472 7.539 113,151 -0.08(-1.06%)
Jul 14, 2006 7.671 7.789 7.561 7.620 248,272 -0.08(-1.10%)
Jul 13, 2006 7.861 7.861 7.662 7.705 184,491 -0.19(-2.47%)
Jul 12, 2006 7.980 7.992 7.874 7.899 105,592 -0.12(-1.53%)
Jul 11, 2006 8.001 8.043 7.916 8.022 89,056 +0.00(+0.00%)
Jul 10, 2006 7.832 8.030 7.832 8.022 111,970 +0.12(+1.55%)
Jul 07, 2006 7.942 7.967 7.844 7.899 105,828 -0.04(-0.48%)
Jul 06, 2006 7.810 8.001 7.810 7.937 106,064 +0.08(+0.97%)
Jul 05, 2006 7.903 7.908 7.764 7.861 189,688 -0.09(-1.17%)
Jul 03, 2006 7.793 7.959 7.793 7.954 130,159 +0.26(+3.43%)
Jun 30, 2006 7.874 7.874 7.662 7.691 265,989 -0.00(-0.01%)
Jun 29, 2006 7.429 7.726 7.429 7.692 171,735 +0.35(+4.79%)
Jun 28, 2006 7.209 7.345 7.209 7.340 107,718 +0.14(+2.00%)
Jun 27, 2006 7.324 7.391 7.175 7.197 201,736 -0.06(-0.82%)
Jun 26, 2006 7.501 7.527 7.256 7.256 292,210 -0.24(-3.16%)
Jun 23, 2006 7.417 7.556 7.408 7.493 70,158 +0.03(+0.45%)
Jun 22, 2006 7.489 7.531 7.455 7.459 99,923 -0.14(-1.78%)
Jun 21, 2006 7.514 7.645 7.514 7.594 136,301 +0.06(+0.73%)
Jun 20, 2006 7.594 7.594 7.535 7.539 412,684 -0.05(-0.67%)
Jun 19, 2006 8.162 8.162 7.514 7.590 834,109 +0.15(+1.99%)
Jun 16, 2006 7.476 7.480 7.298 7.442 179,294 -0.03(-0.40%)
Jun 15, 2006 7.112 7.493 7.112 7.472 346,069 +0.40(+5.69%)
Jun 14, 2006 6.735 7.070 6.735 7.070 379,140 +0.29(+4.31%)
Jun 13, 2006 6.794 7.023 6.761 6.777 638,043 -0.42(-5.88%)
Jun 12, 2006 7.366 7.408 7.197 7.201 234,335 -0.31(-4.17%)
Jun 09, 2006 7.535 7.620 7.455 7.514 442,449 +0.04(+0.57%)
Jun 08, 2006 7.493 7.641 7.218 7.472 460,874 -0.28(-3.55%)
Jun 07, 2006 7.713 7.861 7.713 7.747 222,051 -0.04(-0.49%)
Jun 06, 2006 7.967 8.060 7.666 7.785 373,943 -0.28(-3.41%)
Jun 05, 2006 8.382 8.382 8.018 8.060 157,089 -0.33(-3.89%)
Jun 02, 2006 8.433 8.445 8.293 8.386 153,782 +0.15(+1.80%)
Jun 01, 2006 8.094 8.251 8.060 8.238 81,025 +0.19(+2.31%)
May 31, 2006 7.870 8.149 7.870 8.052 141,971 +0.18(+2.31%)
May 30, 2006 8.403 8.403 7.844 7.870 267,170 -0.58(-6.82%)
May 26, 2006 8.301 8.462 8.284 8.445 143,388 +0.25(+2.99%)
May 25, 2006 8.043 8.255 8.043 8.200 127,561 +0.16(+1.95%)
May 24, 2006 8.026 8.107 7.942 8.043 297,643 -0.08(-1.04%)
May 23, 2006 7.950 8.318 7.950 8.128 257,012 +0.24(+3.00%)
May 22, 2006 8.361 8.365 7.738 7.891 633,791 -0.61(-7.22%)
May 19, 2006 8.471 8.572 8.471 8.505 164,648 +0.04(+0.45%)
May 18, 2006 8.382 8.564 8.382 8.467 144,333 -0.02(-0.21%)
May 17, 2006 8.801 8.801 8.428 8.485 227,720 -0.32(-3.60%)
May 16, 2006 8.699 8.801 8.699 8.801 81,497 +0.00(+0.05%)
May 15, 2006 8.763 8.869 8.763 8.797 247,091 -0.20(-2.26%)
May 12, 2006 9.229 9.250 8.975 9.000 135,356 -0.33(-3.58%)
May 11, 2006 9.508 9.521 9.254 9.334 63,544 -0.17(-1.83%)
May 10, 2006 9.542 9.542 9.466 9.508 104,411 +0.02(+0.22%)
May 09, 2006 9.516 9.546 9.423 9.487 120,710 +0.03(+0.31%)
May 08, 2006 9.474 9.521 9.440 9.457 100,868 +0.04(+0.40%)
May 05, 2006 9.305 9.504 9.305 9.419 131,341 +0.13(+1.41%)
May 04, 2006 9.229 9.313 9.220 9.288 58,819 +0.06(+0.60%)
May 03, 2006 9.245 9.284 9.212 9.233 58,819 -0.00(-0.05%)
May 02, 2006 9.186 9.245 9.186 9.237 66,142 +0.04(+0.41%)
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.