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 (+0.08%)
Official Closing Price Updated: 4:10 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, 2015 8.526 8.526 8.389 8.405 114,262 -0.12(-1.41%)
Apr 29, 2015 8.520 8.594 8.484 8.526 130,443 -0.11(-1.27%)
Apr 28, 2015 8.657 8.657 8.610 8.636 127,664 +0.01(+0.12%)
Apr 27, 2015 8.625 8.646 8.599 8.625 94,824 +0.04(+0.43%)
Apr 24, 2015 8.578 8.615 8.578 8.589 65,414 -0.01(-0.06%)
Apr 23, 2015 8.536 8.641 8.525 8.594 80,152 +0.06(+0.68%)
Apr 22, 2015 8.515 8.544 8.494 8.536 131,292 +0.04(+0.43%)
Apr 21, 2015 8.510 8.526 8.489 8.499 124,668 +0.02(+0.25%)
Apr 20, 2015 8.515 8.547 8.473 8.479 83,675 -0.01(-0.12%)
Apr 17, 2015 8.515 8.515 8.421 8.489 124,464 -0.14(-1.64%)
Apr 16, 2015 8.583 8.638 8.562 8.630 64,465 +0.08(+0.92%)
Apr 15, 2015 8.505 8.568 8.463 8.552 117,285 +0.05(+0.55%)
Apr 14, 2015 8.489 8.515 8.427 8.505 96,035 +0.04(+0.50%)
Apr 13, 2015 8.541 8.573 8.442 8.463 175,041 -0.03(-0.31%)
Apr 10, 2015 8.494 8.494 8.452 8.489 55,977 -0.01(-0.06%)
Apr 09, 2015 8.421 8.499 8.400 8.494 75,944 +0.10(+1.19%)
Apr 08, 2015 8.384 8.431 8.358 8.395 102,726 +0.16(+1.97%)
Apr 07, 2015 8.237 8.279 8.232 8.232 68,254 -0.06(-0.70%)
Apr 06, 2015 8.190 8.316 8.190 8.290 91,177 +0.08(+1.02%)
Apr 02, 2015 8.112 8.206 8.206 8.206 72,708 +0.13(+1.62%)
Apr 01, 2015 8.033 8.099 8.017 8.075 71,658 +0.08(+0.98%)
Mar 31, 2015 7.991 8.007 7.960 7.996 89,671 -0.03(-0.39%)
Mar 30, 2015 7.949 8.049 7.949 8.028 155,774 +0.13(+1.59%)
Mar 27, 2015 7.902 7.907 7.840 7.902 182,045 +0.05(+0.67%)
Mar 26, 2015 7.886 7.886 7.829 7.850 209,088 -0.04(-0.47%)
Mar 25, 2015 7.991 8.059 7.886 7.886 89,999 -0.10(-1.25%)
Mar 24, 2015 7.975 8.011 7.944 7.986 86,284 +0.00(+0.00%)
Mar 23, 2015 8.012 8.017 7.955 7.986 68,437 +0.00(+0.00%)
Mar 20, 2015 7.939 8.023 7.934 7.986 100,346 +0.08(+1.06%)
Mar 19, 2015 7.939 7.975 7.871 7.902 127,336 -0.11(-1.37%)
Mar 18, 2015 7.844 8.065 7.824 8.012 98,877 +0.17(+2.21%)
Mar 17, 2015 7.782 7.855 7.782 7.839 213,950 -0.01(-0.13%)
Mar 16, 2015 7.860 7.907 7.834 7.850 75,480 +0.04(+0.47%)
Mar 13, 2015 7.871 7.871 7.813 7.813 114,432 -0.12(-1.52%)
Mar 12, 2015 7.939 7.991 7.897 7.934 71,051 +0.06(+0.80%)
Mar 11, 2015 7.876 7.893 7.834 7.871 137,721 -0.01(-0.13%)
Mar 10, 2015 7.996 7.996 7.860 7.881 136,179 -0.16(-2.05%)
Mar 09, 2015 8.075 8.106 8.012 8.046 56,143 -0.06(-0.69%)
Mar 06, 2015 8.175 8.175 8.070 8.101 108,146 -0.13(-1.53%)
Mar 05, 2015 8.206 8.264 8.172 8.227 148,986 -0.01(-0.06%)
Mar 04, 2015 8.248 8.264 8.156 8.232 228,738 -0.04(-0.51%)
Mar 03, 2015 8.279 8.291 8.258 8.274 59,819 -0.04(-0.44%)
Mar 02, 2015 8.306 8.327 8.274 8.311 154,423 +0.01(+0.06%)
Feb 27, 2015 8.285 8.353 8.275 8.306 55,078 +0.02(+0.25%)
Feb 26, 2015 8.285 8.316 8.269 8.285 90,971 +0.00(+0.00%)
Feb 25, 2015 8.316 8.320 8.237 8.285 243,511 +0.00(+0.00%)
Feb 24, 2015 8.206 8.337 8.190 8.285 238,847 +0.10(+1.28%)
Feb 23, 2015 8.227 8.232 8.154 8.180 85,434 -0.05(-0.64%)
Feb 20, 2015 8.248 8.253 8.180 8.232 176,474 +0.02(+0.26%)
Feb 19, 2015 8.211 8.258 8.159 8.211 124,580 -0.02(-0.25%)
Feb 18, 2015 8.237 8.253 8.201 8.232 34,064 -0.03(-0.32%)
Feb 17, 2015 8.237 8.290 8.191 8.258 121,787 -0.03(-0.38%)
Feb 13, 2015 8.248 8.290 8.290 8.290 141,027 +0.10(+1.28%)
Feb 12, 2015 8.106 8.190 8.106 8.185 149,689 +0.13(+1.63%)
Feb 11, 2015 8.106 8.106 7.970 8.054 76,232 -0.08(-0.97%)
Feb 10, 2015 8.091 8.133 8.059 8.133 83,440 +0.01(+0.13%)
Feb 09, 2015 8.138 8.201 8.110 8.122 116,176 -0.02(-0.26%)
Feb 06, 2015 8.196 8.264 8.143 8.143 280,203 -0.12(-1.40%)
Feb 05, 2015 8.154 8.288 8.148 8.258 170,587 +0.05(+0.64%)
Feb 04, 2015 8.164 8.304 8.164 8.206 74,748 -0.08(-0.95%)
Feb 03, 2015 8.201 8.285 8.196 8.285 152,423 +0.17(+2.07%)
Feb 02, 2015 8.096 8.164 8.054 8.117 100,669 +0.07(+0.91%)
Jan 30, 2015 8.070 8.070 8.028 8.044 133,637 -0.17(-2.04%)
Jan 29, 2015 8.196 8.243 8.138 8.211 74,664 -0.01(-0.13%)
Jan 28, 2015 8.269 8.285 8.201 8.222 128,737 -0.08(-0.95%)
Jan 27, 2015 8.311 8.311 8.213 8.300 78,549 -0.09(-1.12%)
Jan 26, 2015 8.384 8.437 8.360 8.395 67,483 +0.01(+0.13%)
Jan 23, 2015 8.410 8.450 8.384 8.384 61,679 -0.07(-0.81%)
Jan 22, 2015 8.358 8.452 8.305 8.452 148,086 +0.15(+1.83%)
Jan 21, 2015 8.180 8.300 8.180 8.300 110,560 +0.15(+1.86%)
Jan 20, 2015 8.175 8.175 8.106 8.148 127,294 -0.04(-0.45%)
Jan 16, 2015 8.138 8.196 8.138 8.185 64,490 +0.04(+0.51%)
Jan 15, 2015 8.196 8.217 8.143 8.143 112,877 +0.02(+0.19%)
Jan 14, 2015 8.054 8.133 8.035 8.127 98,266 -0.01(-0.13%)
Jan 13, 2015 8.253 8.321 8.096 8.138 149,187 -0.02(-0.26%)
Jan 12, 2015 8.201 8.227 8.159 8.159 79,055 -0.08(-0.95%)
Jan 09, 2015 8.237 8.285 8.196 8.237 116,210 +0.05(+0.58%)
Jan 08, 2015 8.112 8.227 8.112 8.190 124,212 +0.13(+1.63%)
Jan 07, 2015 8.038 8.100 8.007 8.059 177,001 +0.13(+1.59%)
Jan 06, 2015 7.965 7.986 7.918 7.934 146,215 -0.02(-0.26%)
Jan 05, 2015 8.049 8.112 7.928 7.955 196,268 -0.11(-1.36%)
Jan 02, 2015 8.065 8.143 7.949 8.065 323,667 -0.02(-0.19%)
Dec 31, 2014 8.248 8.080 8.080 8.080 342,548 -0.06(-0.71%)
Dec 30, 2014 8.112 8.154 8.002 8.138 255,717 -0.02(-0.19%)
Dec 29, 2014 8.101 8.217 8.096 8.154 276,510 +0.01(+0.13%)
Dec 26, 2014 8.054 8.211 8.054 8.143 204,340 +0.17(+2.17%)
Dec 24, 2014 7.944 7.970 7.970 7.970 133,393 +0.03(+0.40%)
Dec 23, 2014 7.975 7.986 7.913 7.939 169,581 -0.06(-0.79%)
Dec 22, 2014 7.986 8.002 7.923 8.002 170,007 +0.10(+1.26%)
Dec 19, 2014 7.902 7.955 7.886 7.902 139,595 +0.04(+0.53%)
Dec 18, 2014 7.860 7.960 7.808 7.860 134,464 +0.10(+1.35%)
Dec 17, 2014 7.614 7.792 7.614 7.755 358,746 +0.14(+1.86%)
Dec 16, 2014 7.603 7.691 7.499 7.614 351,092 -0.10(-1.36%)
Dec 15, 2014 7.803 7.860 7.708 7.719 266,749 -0.09(-1.21%)
Dec 12, 2014 7.965 8.002 7.787 7.813 327,988 -0.19(-2.41%)
Dec 11, 2014 8.054 8.079 8.001 8.006 101,330 -0.07(-0.90%)
Dec 10, 2014 8.103 8.123 8.054 8.079 112,695 -0.01(-0.12%)
Dec 09, 2014 8.059 8.181 8.025 8.088 124,789 -0.11(-1.31%)
Dec 08, 2014 8.288 8.307 8.181 8.195 180,297 -0.11(-1.35%)
Dec 05, 2014 8.332 8.380 8.293 8.307 87,499 -0.05(-0.64%)
Dec 04, 2014 8.385 8.405 8.312 8.361 93,577 +0.00(+0.06%)
Dec 03, 2014 8.356 8.453 8.351 8.356 162,280 -0.02(-0.23%)
Dec 02, 2014 8.361 8.410 8.293 8.375 218,133 +0.10(+1.18%)
Dec 01, 2014 8.390 8.390 8.249 8.278 164,903 -0.18(-2.18%)
Nov 28, 2014 8.589 8.696 8.434 8.463 84,964 -0.18(-2.14%)
Nov 26, 2014 8.551 8.648 8.648 8.648 66,203 +0.13(+1.48%)
Nov 25, 2014 8.619 8.619 8.521 8.521 40,273 -0.06(-0.74%)
Nov 24, 2014 8.575 8.585 8.521 8.585 128,420 +0.02(+0.23%)
Nov 21, 2014 8.458 8.580 8.453 8.565 155,651 +0.26(+3.10%)
Nov 20, 2014 8.259 8.312 8.244 8.307 174,733 +0.00(+0.06%)
Nov 19, 2014 8.303 8.303 8.230 8.303 115,154 +0.00(+0.06%)
Nov 18, 2014 8.220 8.332 8.220 8.298 165,383 +0.06(+0.71%)
Nov 17, 2014 8.278 8.293 8.230 8.239 79,670 -0.08(-0.99%)
Nov 14, 2014 8.283 8.336 8.268 8.322 67,496 +0.03(+0.41%)
Nov 13, 2014 8.307 8.341 8.278 8.288 218,518 -0.02(-0.23%)
Nov 12, 2014 8.283 8.356 8.283 8.307 195,972 +0.00(+0.00%)
Nov 11, 2014 8.332 8.341 8.288 8.307 179,291 -0.06(-0.70%)
Nov 10, 2014 8.371 8.414 8.327 8.366 95,567 +0.03(+0.35%)
Nov 07, 2014 8.298 8.337 8.288 8.337 107,169 +0.04(+0.47%)
Nov 06, 2014 8.385 8.385 8.293 8.298 109,883 -0.07(-0.87%)
Nov 05, 2014 8.410 8.434 8.346 8.371 87,439 -0.08(-0.98%)
Nov 04, 2014 8.478 8.478 8.405 8.453 129,390 +0.01(+0.17%)
Nov 03, 2014 8.473 8.487 8.429 8.439 87,875 -0.10(-1.14%)
Oct 31, 2014 8.512 8.575 8.492 8.536 68,380 +0.04(+0.52%)
Oct 30, 2014 8.482 8.526 8.433 8.492 129,717 +0.03(+0.34%)
Oct 29, 2014 8.521 8.551 8.414 8.463 90,534 -0.02(-0.29%)
Oct 28, 2014 8.385 8.507 8.385 8.487 105,337 +0.17(+1.99%)
Oct 27, 2014 8.385 8.468 8.468 8.322 85,542 -0.15(-1.72%)
Oct 24, 2014 8.444 8.492 8.405 8.468 82,889 +0.06(+0.69%)
Oct 23, 2014 8.468 8.482 8.371 8.410 87,820 +0.00(+0.00%)
Oct 22, 2014 8.497 8.497 8.390 8.410 219,745 -0.04(-0.46%)
Oct 21, 2014 8.371 8.487 8.366 8.448 154,586 +0.05(+0.64%)
Oct 20, 2014 8.332 8.434 8.332 8.395 215,428 +0.00(+0.00%)
Oct 17, 2014 8.351 8.439 8.351 8.395 121,168 +0.07(+0.88%)
Oct 16, 2014 8.161 8.380 8.074 8.322 98,104 -0.02(-0.29%)
Oct 15, 2014 8.390 8.444 8.244 8.346 323,993 -0.12(-1.38%)
Oct 14, 2014 8.453 8.527 8.434 8.463 111,941 -0.01(-0.11%)
Oct 13, 2014 8.468 8.541 8.432 8.473 297,952 +0.04(+0.52%)
Oct 10, 2014 8.594 8.594 8.419 8.429 104,449 -0.22(-2.59%)
Oct 09, 2014 8.745 8.745 8.609 8.653 199,601 -0.10(-1.17%)
Oct 08, 2014 8.614 8.774 8.565 8.755 59,180 +0.13(+1.47%)
Oct 07, 2014 8.614 8.650 8.609 8.628 117,741 -0.02(-0.23%)
Oct 06, 2014 8.658 8.726 8.633 8.648 103,807 +0.07(+0.85%)
Oct 03, 2014 8.551 8.589 8.497 8.575 90,745 +0.02(+0.28%)
Oct 02, 2014 8.502 8.565 8.439 8.551 164,128 +0.05(+0.63%)
Oct 01, 2014 8.551 8.580 8.482 8.497 315,282 -0.13(-1.52%)
Sep 30, 2014 8.628 8.658 8.585 8.628 91,985 -0.06(-0.67%)
Sep 29, 2014 8.726 8.726 8.521 8.687 232,343 -0.15(-1.71%)
Sep 26, 2014 8.769 8.847 8.769 8.838 51,743 +0.04(+0.50%)
Sep 25, 2014 8.847 8.847 8.769 8.794 167,794 -0.14(-1.53%)
Sep 24, 2014 8.833 8.940 8.833 8.930 73,535 +0.10(+1.10%)
Sep 23, 2014 8.779 8.857 8.755 8.833 126,686 -0.01(-0.11%)
Sep 22, 2014 8.920 8.920 8.828 8.842 211,028 -0.09(-1.03%)
Sep 19, 2014 9.003 9.022 8.920 8.935 104,578 -0.08(-0.86%)
Sep 18, 2014 9.032 9.032 8.983 9.013 113,123 +0.03(+0.32%)
Sep 17, 2014 9.066 9.076 8.964 8.983 53,978 -0.09(-1.02%)
Sep 16, 2014 8.906 9.120 8.906 9.076 41,272 +0.12(+1.36%)
Sep 15, 2014 9.022 9.022 8.925 8.954 58,896 -0.11(-1.18%)
Sep 12, 2014 9.115 9.115 9.017 9.061 81,705 -0.08(-0.90%)
Sep 11, 2014 9.241 9.241 9.120 9.144 84,950 -0.13(-1.42%)
Sep 10, 2014 9.241 9.275 9.178 9.275 52,981 -0.01(-0.16%)
Sep 09, 2014 9.363 9.363 9.251 9.290 160,364 -0.07(-0.78%)
Sep 08, 2014 9.397 9.415 9.343 9.363 92,419 -0.08(-0.88%)
Sep 05, 2014 9.329 9.450 9.329 9.445 60,181 +0.09(+0.99%)
Sep 04, 2014 9.392 9.416 9.329 9.353 51,975 -0.02(-0.26%)
Sep 03, 2014 9.377 9.402 9.338 9.377 96,040 +0.09(+0.94%)
Sep 02, 2014 9.329 9.329 9.256 9.290 38,387 -0.01(-0.16%)
Aug 29, 2014 9.270 9.304 9.304 9.304 71,960 +0.00(+0.05%)
Aug 28, 2014 9.300 9.300 9.246 9.300 22,062 -0.07(-0.78%)
Aug 27, 2014 9.304 9.373 9.290 9.373 49,485 +0.03(+0.36%)
Aug 26, 2014 9.222 9.348 9.222 9.338 66,955 +0.09(+1.00%)
Aug 25, 2014 9.207 9.256 9.203 9.246 69,357 +0.05(+0.53%)
Aug 22, 2014 9.227 9.241 9.197 9.197 35,667 -0.07(-0.77%)
Aug 21, 2014 9.270 9.289 9.246 9.269 38,180 -0.01(-0.07%)
Aug 20, 2014 9.275 9.319 9.275 9.275 23,874 -0.00(-0.05%)
Aug 19, 2014 9.246 9.304 9.227 9.280 68,298 +0.05(+0.58%)
Aug 18, 2014 9.134 9.285 9.134 9.227 100,953 +0.11(+1.17%)
Aug 15, 2014 9.217 9.217 9.110 9.120 44,537 -0.05(-0.58%)
Aug 14, 2014 9.159 9.159 9.145 9.173 31,662 +0.02(+0.21%)
Aug 13, 2014 9.134 9.193 9.122 9.154 51,687 +0.05(+0.53%)
Aug 12, 2014 9.066 9.134 9.042 9.105 30,371 -0.01(-0.11%)
Aug 11, 2014 9.008 9.154 9.008 9.115 175,327 +0.11(+1.18%)
Aug 08, 2014 8.910 9.017 8.910 9.008 44,574 +0.07(+0.77%)
Aug 07, 2014 8.959 8.998 8.925 8.940 81,855 -0.04(-0.43%)
Aug 06, 2014 8.949 9.071 8.935 8.979 63,806 -0.05(-0.54%)
Aug 05, 2014 9.071 9.095 9.022 9.027 62,253 -0.11(-1.15%)
Aug 04, 2014 9.081 9.178 9.076 9.132 98,807 +0.04(+0.49%)
Aug 01, 2014 9.061 9.139 9.027 9.088 108,201 -0.02(-0.18%)
Jul 31, 2014 9.159 9.159 9.071 9.104 115,841 -0.16(-1.74%)
Jul 30, 2014 9.280 9.327 9.207 9.266 42,304 -0.04(-0.41%)
Jul 29, 2014 9.353 9.353 9.279 9.304 31,181 -0.02(-0.27%)
Jul 28, 2014 9.266 9.334 9.266 9.329 37,388 +0.05(+0.52%)
Jul 25, 2014 9.265 9.290 9.231 9.280 125,695 -0.03(-0.37%)
Jul 24, 2014 9.304 9.322 9.270 9.314 55,357 +0.03(+0.31%)
Jul 23, 2014 9.314 9.314 9.241 9.285 73,319 +0.02(+0.21%)
Jul 22, 2014 9.227 9.285 9.227 9.266 90,902 +0.09(+0.95%)
Jul 21, 2014 9.139 9.193 9.105 9.178 78,124 +0.03(+0.37%)
Jul 18, 2014 9.066 9.159 9.066 9.144 93,083 +0.12(+1.29%)
Jul 17, 2014 9.144 9.183 8.998 9.027 137,427 -0.17(-1.80%)
Jul 16, 2014 9.207 9.227 9.193 9.193 107,136 +0.00(+0.05%)
Jul 15, 2014 9.202 9.202 9.147 9.188 57,471 +0.00(+0.05%)
Jul 14, 2014 9.168 9.202 9.144 9.183 67,334 +0.08(+0.85%)
Jul 11, 2014 9.090 9.115 9.056 9.105 22,669 +0.02(+0.21%)
Jul 10, 2014 9.008 9.110 9.008 9.086 54,204 -0.05(-0.59%)
Jul 09, 2014 9.105 9.139 9.062 9.139 58,555 +0.07(+0.80%)
Jul 08, 2014 9.052 9.095 9.052 9.066 312,843 +0.01(+0.16%)
Jul 07, 2014 9.056 9.081 9.046 9.052 132,692 +0.04(+0.43%)
Jul 03, 2014 8.945 9.013 9.013 9.013 152,761 +0.03(+0.35%)
Jul 02, 2014 8.993 8.993 8.959 8.981 182,602 +0.02(+0.19%)
Jul 01, 2014 8.891 8.964 8.881 8.964 165,664 +0.10(+1.10%)
Jun 30, 2014 8.818 8.881 8.818 8.867 140,959 +0.02(+0.28%)
Jun 27, 2014 8.838 8.852 8.828 8.842 83,459 -0.01(-0.16%)
Jun 26, 2014 8.881 8.891 8.828 8.857 59,247 +0.01(+0.17%)
Jun 25, 2014 8.808 8.858 8.808 8.842 50,337 -0.01(-0.11%)
Jun 24, 2014 8.847 8.896 8.799 8.852 64,546 +0.02(+0.22%)
Jun 23, 2014 8.881 8.886 8.794 8.833 66,807 -0.03(-0.30%)
Jun 20, 2014 8.828 8.883 8.818 8.859 53,513 -0.02(-0.19%)
Jun 19, 2014 8.900 8.901 8.858 8.876 41,551 -0.02(-0.27%)
Jun 18, 2014 8.789 8.904 8.789 8.901 59,348 +0.07(+0.77%)
Jun 17, 2014 8.847 8.847 8.799 8.833 130,603 +0.01(+0.17%)
Jun 16, 2014 8.881 8.881 8.808 8.818 68,773 -0.06(-0.66%)
Jun 13, 2014 8.823 8.881 8.813 8.876 52,146 +0.05(+0.61%)
Jun 12, 2014 8.872 8.891 8.823 8.823 24,388 -0.04(-0.49%)
Jun 11, 2014 8.881 8.896 8.852 8.867 41,613 -0.02(-0.27%)
Jun 10, 2014 8.833 8.891 8.828 8.891 29,230 +0.10(+1.11%)
Jun 06, 2014 8.745 8.847 8.735 8.794 108,518 +0.07(+0.84%)
Jun 05, 2014 8.658 8.750 8.633 8.721 145,055 +0.11(+1.24%)
Jun 04, 2014 8.653 8.653 8.599 8.614 46,371 -0.06(-0.73%)
Jun 03, 2014 8.614 8.682 8.614 8.677 82,970 +0.06(+0.73%)
Jun 02, 2014 8.619 8.633 8.541 8.614 230,153 +0.02(+0.23%)
May 30, 2014 8.667 8.667 8.565 8.594 168,207 -0.09(-1.06%)
May 29, 2014 8.648 8.711 8.648 8.687 103,049 +0.02(+0.22%)
May 28, 2014 8.653 8.677 8.638 8.667 110,372 +0.03(+0.39%)
May 27, 2014 8.687 8.692 8.609 8.633 79,014 -0.06(-0.73%)
May 23, 2014 8.731 8.696 8.696 8.696 59,829 +0.01(+0.17%)
May 22, 2014 8.667 8.696 8.667 8.682 49,477 +0.02(+0.23%)
May 21, 2014 8.648 8.711 8.648 8.662 76,999 +0.04(+0.51%)
May 20, 2014 8.726 8.726 8.609 8.619 223,730 -0.14(-1.56%)
May 19, 2014 8.803 8.810 8.729 8.755 84,571 -0.05(-0.55%)
May 16, 2014 8.692 8.803 8.687 8.803 73,818 +0.17(+1.91%)
May 15, 2014 8.765 8.765 8.604 8.638 116,439 -0.11(-1.22%)
May 14, 2014 8.721 8.779 8.716 8.745 54,732 +0.04(+0.50%)
May 13, 2014 8.701 8.703 8.658 8.701 74,493 +0.00(+0.00%)
May 12, 2014 8.658 8.701 8.658 8.701 70,545 +0.11(+1.30%)
May 09, 2014 8.658 8.658 8.570 8.589 45,715 -0.03(-0.39%)
May 08, 2014 8.628 8.667 8.599 8.624 110,769 +0.05(+0.57%)
May 07, 2014 8.512 8.575 8.507 8.575 83,967 +0.04(+0.43%)
May 06, 2014 8.492 8.575 8.492 8.539 75,360 +0.04(+0.43%)
May 05, 2014 8.521 8.532 8.478 8.502 79,474 -0.05(-0.57%)
May 02, 2014 8.546 8.570 8.507 8.551 88,731 +0.04(+0.51%)
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.