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 )

12.09 -0.15 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 29, 2016 6.588 6.611 6.534 6.572 39,328 -0.02(-0.24%)
Apr 28, 2016 6.564 6.629 6.564 6.588 56,873 -0.07(-1.07%)
Apr 27, 2016 6.552 6.665 6.534 6.659 71,456 +0.05(+0.72%)
Apr 26, 2016 6.588 6.611 6.564 6.611 30,591 +0.08(+1.27%)
Apr 25, 2016 6.540 6.552 6.493 6.528 37,176 -0.07(-0.99%)
Apr 22, 2016 6.558 6.606 6.552 6.594 55,418 +0.00(+0.00%)
Apr 21, 2016 6.701 6.701 6.540 6.594 139,383 -0.05(-0.80%)
Apr 20, 2016 6.617 6.683 6.600 6.647 97,383 -0.02(-0.27%)
Apr 19, 2016 6.588 6.701 6.588 6.665 46,725 +0.09(+1.35%)
Apr 18, 2016 6.534 6.600 6.528 6.576 52,634 +0.05(+0.73%)
Apr 15, 2016 6.576 6.608 6.522 6.528 114,116 -0.06(-0.90%)
Apr 14, 2016 6.623 6.623 6.582 6.588 97,849 -0.02(-0.36%)
Apr 13, 2016 6.564 6.641 6.558 6.611 48,454 +0.10(+1.46%)
Apr 12, 2016 6.404 6.516 6.404 6.516 66,818 +0.13(+2.05%)
Apr 11, 2016 6.350 6.439 6.350 6.386 83,409 +0.10(+1.51%)
Apr 08, 2016 6.297 6.392 6.273 6.291 42,329 +0.09(+1.44%)
Apr 07, 2016 6.213 6.243 6.178 6.202 72,512 -0.10(-1.51%)
Apr 06, 2016 6.202 6.303 6.196 6.297 112,215 +0.07(+1.05%)
Apr 05, 2016 6.249 6.267 6.208 6.231 57,867 -0.11(-1.78%)
Apr 04, 2016 6.421 6.421 6.326 6.344 41,510 -0.05(-0.84%)
Apr 01, 2016 6.332 6.410 6.309 6.398 37,427 -0.03(-0.46%)
Mar 31, 2016 6.415 6.486 6.415 6.427 53,760 +0.04(+0.56%)
Mar 30, 2016 6.398 6.465 6.392 6.392 56,428 +0.07(+1.13%)
Mar 29, 2016 6.255 6.356 6.237 6.320 88,772 +0.04(+0.66%)
Mar 28, 2016 6.282 6.320 6.261 6.279 73,702 -0.04(-0.56%)
Mar 24, 2016 6.261 6.314 6.314 6.314 17,002 -0.01(-0.19%)
Mar 23, 2016 6.392 6.392 6.303 6.326 17,041 -0.07(-1.02%)
Mar 22, 2016 6.404 6.436 6.380 6.392 40,727 -0.02(-0.37%)
Mar 21, 2016 6.356 6.433 6.326 6.415 15,613 +0.02(+0.28%)
Mar 18, 2016 6.350 6.469 6.349 6.398 93,167 +0.08(+1.22%)
Mar 17, 2016 6.243 6.344 6.178 6.320 86,718 +0.12(+2.01%)
Mar 16, 2016 6.148 6.237 6.065 6.196 217,164 +0.05(+0.81%)
Mar 15, 2016 6.178 6.186 6.136 6.146 12,657 -0.11(-1.74%)
Mar 14, 2016 6.303 6.303 6.213 6.255 26,929 -0.04(-0.57%)
Mar 11, 2016 6.231 6.303 6.222 6.291 232,566 +0.14(+2.22%)
Mar 10, 2016 6.205 6.205 6.095 6.154 27,487 -0.01(-0.10%)
Mar 09, 2016 6.095 6.172 6.095 6.160 23,967 +0.05(+0.78%)
Mar 08, 2016 6.142 6.160 6.059 6.113 94,132 -0.04(-0.68%)
Mar 07, 2016 6.160 6.166 6.115 6.154 62,578 +0.03(+0.48%)
Mar 04, 2016 6.012 6.124 6.012 6.124 65,056 +0.18(+3.00%)
Mar 03, 2016 5.893 5.948 5.893 5.946 24,736 +0.04(+0.70%)
Mar 02, 2016 5.851 5.940 5.851 5.905 46,016 +0.07(+1.12%)
Mar 01, 2016 5.786 5.851 5.703 5.839 39,796 +0.16(+2.82%)
Feb 29, 2016 5.661 5.726 5.656 5.679 29,995 +0.04(+0.74%)
Feb 26, 2016 5.661 5.661 5.619 5.637 23,275 -0.04(-0.73%)
Feb 25, 2016 5.602 5.682 5.602 5.679 47,326 +0.04(+0.63%)
Feb 24, 2016 5.608 5.643 5.560 5.643 65,142 -0.05(-0.84%)
Feb 23, 2016 5.744 5.744 5.661 5.691 19,445 -0.04(-0.62%)
Feb 22, 2016 5.619 5.736 5.619 5.726 232,189 +0.10(+1.74%)
Feb 19, 2016 5.631 5.643 5.608 5.628 12,132 -0.00(-0.05%)
Feb 18, 2016 5.661 5.709 5.625 5.631 52,551 -0.05(-0.84%)
Feb 17, 2016 5.637 5.709 5.634 5.679 42,695 +0.12(+2.14%)
Feb 16, 2016 5.619 5.619 5.524 5.560 69,786 +0.10(+1.85%)
Feb 12, 2016 5.423 5.459 5.459 5.459 101,005 +0.06(+1.10%)
Feb 11, 2016 5.317 5.400 5.293 5.400 42,829 -0.04(-0.66%)
Feb 10, 2016 5.364 5.483 5.364 5.435 57,489 +0.08(+1.55%)
Feb 09, 2016 5.400 5.495 5.340 5.352 68,310 -0.16(-2.91%)
Feb 08, 2016 5.566 5.566 5.471 5.513 63,536 -0.10(-1.69%)
Feb 05, 2016 5.655 5.675 5.569 5.608 78,833 -0.07(-1.15%)
Feb 04, 2016 5.637 5.726 5.604 5.673 85,402 +0.05(+0.95%)
Feb 03, 2016 5.542 5.619 5.507 5.619 109,173 +0.11(+1.94%)
Feb 02, 2016 5.547 5.548 5.501 5.513 153,741 -0.09(-1.69%)
Feb 01, 2016 5.554 5.631 5.515 5.608 71,680 -0.02(-0.32%)
Jan 29, 2016 5.596 5.637 5.542 5.625 76,587 +0.13(+2.38%)
Jan 28, 2016 5.465 5.536 5.429 5.495 53,359 +0.10(+1.87%)
Jan 27, 2016 5.400 5.456 5.346 5.394 129,764 -0.02(-0.44%)
Jan 26, 2016 5.340 5.422 5.340 5.418 76,018 +0.10(+1.79%)
Jan 25, 2016 5.370 5.370 5.306 5.322 143,773 -0.05(-0.88%)
Jan 22, 2016 5.317 5.382 5.293 5.370 58,724 +0.17(+3.31%)
Jan 21, 2016 5.126 5.299 5.079 5.198 179,152 +0.06(+1.16%)
Jan 20, 2016 5.150 5.198 5.008 5.138 279,616 -0.11(-2.04%)
Jan 19, 2016 5.287 5.330 5.221 5.245 56,805 +0.01(+0.11%)
Jan 15, 2016 5.269 5.239 5.239 5.239 80,973 -0.25(-4.55%)
Jan 14, 2016 5.418 5.524 5.359 5.489 102,985 +0.09(+1.65%)
Jan 13, 2016 5.465 5.483 5.370 5.400 237,114 -0.06(-1.09%)
Jan 12, 2016 5.507 5.507 5.382 5.459 102,029 -0.02(-0.43%)
Jan 11, 2016 5.590 5.679 5.453 5.483 119,868 -0.03(-0.54%)
Jan 08, 2016 5.566 5.614 5.501 5.513 98,300 -0.08(-1.38%)
Jan 07, 2016 5.608 5.661 5.584 5.590 77,813 -0.14(-2.49%)
Jan 06, 2016 5.786 5.810 5.691 5.732 42,764 -0.12(-2.13%)
Jan 05, 2016 5.839 5.875 5.827 5.857 86,772 +0.04(+0.61%)
Jan 04, 2016 5.863 5.881 5.738 5.821 812,281 -0.10(-1.71%)
Dec 31, 2015 5.922 5.922 5.922 5.922 227,263 +0.05(+0.81%)
Dec 30, 2015 5.887 5.934 5.851 5.875 164,367 -0.05(-0.80%)
Dec 29, 2015 6.006 6.035 5.905 5.922 86,679 -0.11(-1.77%)
Dec 28, 2015 5.887 6.071 5.887 6.029 247,557 +0.08(+1.30%)
Dec 24, 2015 5.988 5.952 5.952 5.952 34,847 +0.05(+0.91%)
Dec 23, 2015 5.827 5.922 5.827 5.899 133,299 +0.06(+1.04%)
Dec 22, 2015 5.804 5.851 5.804 5.838 96,240 +0.05(+0.80%)
Dec 21, 2015 5.863 5.875 5.780 5.792 186,812 -0.01(-0.20%)
Dec 18, 2015 5.899 5.899 5.804 5.804 210,218 -0.07(-1.21%)
Dec 17, 2015 5.893 5.936 5.851 5.875 175,216 +0.02(+0.30%)
Dec 16, 2015 5.851 5.893 5.715 5.857 310,881 +0.07(+1.16%)
Dec 15, 2015 5.732 5.821 5.691 5.790 236,954 +0.08(+1.32%)
Dec 14, 2015 5.762 5.816 5.614 5.715 126,114 +0.03(+0.60%)
Dec 11, 2015 5.754 5.754 5.644 5.680 318,291 -0.14(-2.34%)
Dec 10, 2015 5.848 5.853 5.790 5.817 133,313 -0.06(-0.98%)
Dec 09, 2015 5.848 5.895 5.792 5.874 212,897 +0.03(+0.45%)
Dec 08, 2015 5.801 5.853 5.790 5.848 111,898 -0.08(-1.33%)
Dec 07, 2015 5.974 5.982 5.900 5.927 231,101 -0.07(-1.22%)
Dec 04, 2015 5.948 6.037 5.874 6.000 366,947 -0.03(-0.43%)
Dec 03, 2015 6.110 6.110 6.000 6.026 140,118 -0.03(-0.43%)
Dec 02, 2015 6.079 6.120 6.037 6.052 45,239 -0.07(-1.11%)
Dec 01, 2015 6.031 6.141 6.031 6.120 77,148 +0.07(+1.21%)
Nov 30, 2015 6.047 6.082 6.016 6.047 92,095 -0.04(-0.69%)
Nov 27, 2015 6.147 6.147 6.100 6.089 30,598 -0.11(-1.78%)
Nov 25, 2015 6.204 6.199 6.199 6.199 45,609 -0.04(-0.59%)
Nov 24, 2015 6.189 6.241 6.189 6.236 62,924 -0.01(-0.08%)
Nov 23, 2015 6.236 6.251 6.210 6.241 72,244 -0.01(-0.17%)
Nov 20, 2015 6.199 6.272 6.196 6.251 34,835 +0.07(+1.10%)
Nov 19, 2015 6.136 6.183 6.116 6.183 49,634 +0.10(+1.64%)
Nov 18, 2015 6.079 6.126 6.052 6.084 28,050 -0.04(-0.60%)
Nov 17, 2015 6.016 6.126 6.016 6.120 135,483 +0.08(+1.39%)
Nov 16, 2015 5.953 6.052 5.953 6.037 120,804 +0.07(+1.23%)
Nov 13, 2015 6.063 6.063 5.953 5.963 87,408 -0.10(-1.73%)
Nov 12, 2015 6.100 6.167 6.068 6.068 63,122 -0.07(-1.11%)
Nov 11, 2015 6.173 6.173 6.084 6.136 90,766 -0.03(-0.43%)
Nov 10, 2015 6.141 6.162 6.079 6.162 73,662 -0.05(-0.76%)
Nov 09, 2015 6.236 6.288 6.178 6.210 54,624 -0.08(-1.25%)
Nov 06, 2015 6.325 6.325 6.262 6.288 127,164 -0.09(-1.40%)
Nov 05, 2015 6.403 6.442 6.293 6.377 66,759 -0.05(-0.81%)
Nov 04, 2015 6.482 6.482 6.403 6.430 118,874 -0.01(-0.08%)
Nov 03, 2015 6.309 6.435 6.288 6.435 79,158 +0.14(+2.16%)
Nov 02, 2015 6.267 6.335 6.251 6.299 39,796 +0.06(+0.92%)
Oct 30, 2015 6.241 6.246 6.192 6.241 51,202 +0.03(+0.42%)
Oct 29, 2015 6.189 6.215 6.168 6.215 93,812 -0.01(-0.17%)
Oct 28, 2015 6.267 6.288 6.191 6.225 71,589 -0.03(-0.50%)
Oct 27, 2015 6.320 6.388 6.225 6.257 84,421 -0.06(-0.91%)
Oct 26, 2015 6.498 6.498 6.293 6.314 113,915 -0.18(-2.74%)
Oct 23, 2015 6.445 6.506 6.424 6.493 65,477 +0.09(+1.47%)
Oct 22, 2015 6.351 6.435 6.320 6.398 125,561 +0.07(+1.16%)
Oct 21, 2015 6.346 6.362 6.316 6.325 62,878 -0.07(-1.15%)
Oct 20, 2015 6.424 6.435 6.393 6.398 33,211 -0.03(-0.49%)
Oct 19, 2015 6.419 6.456 6.393 6.430 64,710 -0.05(-0.73%)
Oct 16, 2015 6.466 6.498 6.435 6.477 20,888 -0.02(-0.24%)
Oct 15, 2015 6.430 6.503 6.414 6.493 95,738 +0.12(+1.81%)
Oct 14, 2015 6.314 6.390 6.314 6.377 73,460 +0.06(+0.91%)
Oct 13, 2015 6.320 6.393 6.304 6.320 240,465 -0.11(-1.71%)
Oct 12, 2015 6.466 6.466 6.409 6.430 46,911 +0.00(+0.00%)
Oct 09, 2015 6.393 6.472 6.388 6.430 53,122 +0.08(+1.24%)
Oct 08, 2015 6.231 6.351 6.231 6.351 35,695 +0.11(+1.76%)
Oct 07, 2015 6.147 6.272 6.147 6.241 159,435 +0.18(+3.03%)
Oct 06, 2015 5.958 6.058 5.958 6.058 179,300 +0.05(+0.78%)
Oct 05, 2015 5.906 6.010 5.906 6.010 92,761 +0.15(+2.59%)
Oct 02, 2015 5.696 5.861 5.680 5.858 40,063 +0.10(+1.82%)
Oct 01, 2015 5.764 5.806 5.727 5.754 63,088 -0.03(-0.45%)
Sep 30, 2015 5.764 5.806 5.757 5.780 130,571 +0.11(+1.94%)
Sep 29, 2015 5.696 5.748 5.659 5.670 73,398 -0.05(-0.92%)
Sep 28, 2015 5.748 5.775 5.680 5.722 66,433 -0.10(-1.71%)
Sep 25, 2015 5.869 5.900 5.817 5.822 72,471 -0.01(-0.09%)
Sep 24, 2015 5.796 5.832 5.727 5.827 97,472 -0.03(-0.54%)
Sep 23, 2015 5.953 5.962 5.858 5.858 102,508 -0.15(-2.44%)
Sep 22, 2015 5.984 6.010 5.900 6.005 121,871 -0.06(-0.95%)
Sep 21, 2015 6.073 6.110 6.047 6.063 86,371 -0.04(-0.60%)
Sep 18, 2015 6.115 6.141 6.058 6.100 212,534 -0.07(-1.19%)
Sep 17, 2015 6.115 6.265 6.049 6.173 77,967 +0.00(+0.00%)
Sep 16, 2015 6.100 6.183 6.099 6.173 149,753 +0.14(+2.26%)
Sep 15, 2015 6.000 6.042 5.969 6.037 157,484 +0.05(+0.79%)
Sep 14, 2015 5.953 6.016 5.921 5.989 77,990 -0.02(-0.26%)
Sep 11, 2015 6.026 6.029 5.911 6.005 170,946 -0.02(-0.35%)
Sep 10, 2015 5.969 6.058 5.948 6.026 148,192 +0.00(+0.00%)
Sep 09, 2015 6.073 6.126 5.995 6.026 144,914 +0.04(+0.61%)
Sep 08, 2015 5.906 5.989 5.906 5.989 76,072 +0.17(+2.97%)
Sep 04, 2015 5.853 5.817 5.817 5.817 171,179 -0.14(-2.29%)
Sep 03, 2015 5.948 5.995 5.869 5.953 145,841 +0.02(+0.26%)
Sep 02, 2015 5.969 5.991 5.927 5.937 58,582 +0.01(+0.18%)
Sep 01, 2015 5.937 5.984 5.916 5.927 375,633 -0.13(-2.16%)
Aug 31, 2015 6.089 6.089 6.000 6.058 199,859 +0.01(+0.09%)
Aug 28, 2015 6.026 6.102 6.021 6.052 110,157 -0.08(-1.28%)
Aug 27, 2015 6.021 6.152 5.948 6.131 127,785 +0.23(+3.82%)
Aug 26, 2015 5.817 5.906 5.743 5.906 212,250 +0.14(+2.45%)
Aug 25, 2015 5.927 5.974 5.764 5.764 161,055 +0.03(+0.46%)
Aug 24, 2015 5.539 5.869 5.387 5.738 200,514 -0.29(-4.86%)
Aug 21, 2015 6.010 6.084 5.985 6.031 358,458 -0.09(-1.46%)
Aug 20, 2015 6.157 6.183 6.120 6.120 271,966 -0.14(-2.18%)
Aug 19, 2015 6.320 6.351 6.251 6.257 310,106 -0.14(-2.21%)
Aug 18, 2015 6.461 6.461 6.382 6.398 85,169 -0.09(-1.37%)
Aug 17, 2015 6.472 6.503 6.451 6.487 101,707 -0.03(-0.48%)
Aug 14, 2015 6.534 6.566 6.503 6.519 122,556 -0.02(-0.32%)
Aug 13, 2015 6.513 6.540 6.498 6.540 157,923 +0.01(+0.16%)
Aug 12, 2015 6.545 6.545 6.472 6.529 92,866 -0.07(-1.03%)
Aug 11, 2015 6.671 6.671 6.550 6.597 124,993 -0.18(-2.63%)
Aug 10, 2015 6.681 6.775 6.676 6.775 120,993 +0.10(+1.49%)
Aug 07, 2015 6.681 6.686 6.655 6.676 67,912 -0.03(-0.47%)
Aug 06, 2015 6.723 6.760 6.676 6.707 140,786 -0.02(-0.23%)
Aug 05, 2015 6.812 6.812 6.707 6.723 126,561 -0.06(-0.93%)
Aug 04, 2015 6.786 6.807 6.718 6.786 86,318 +0.02(+0.23%)
Aug 03, 2015 6.770 6.786 6.734 6.770 204,183 -0.03(-0.46%)
Jul 31, 2015 6.812 6.854 6.786 6.802 277,911 +0.02(+0.31%)
Jul 30, 2015 6.791 6.791 6.734 6.781 106,915 -0.05(-0.69%)
Jul 29, 2015 6.760 6.838 6.760 6.828 29,722 +0.05(+0.77%)
Jul 28, 2015 6.707 6.823 6.707 6.775 121,374 +0.07(+1.09%)
Jul 27, 2015 6.833 6.833 6.702 6.702 165,244 -0.23(-3.25%)
Jul 24, 2015 7.017 7.017 6.891 6.927 133,691 -0.10(-1.42%)
Jul 23, 2015 7.090 7.100 7.011 7.027 180,043 -0.08(-1.18%)
Jul 22, 2015 7.142 7.153 7.100 7.111 113,054 -0.06(-0.88%)
Jul 21, 2015 7.263 7.263 7.163 7.174 52,162 -0.12(-1.58%)
Jul 20, 2015 7.300 7.399 7.247 7.289 99,241 -0.03(-0.36%)
Jul 17, 2015 7.331 7.336 7.310 7.315 68,679 -0.03(-0.43%)
Jul 16, 2015 7.336 7.357 7.310 7.347 135,042 +0.08(+1.15%)
Jul 15, 2015 7.284 7.300 7.237 7.263 192,006 -0.10(-1.42%)
Jul 14, 2015 7.357 7.389 7.352 7.368 137,330 -0.04(-0.57%)
Jul 13, 2015 7.436 7.441 7.394 7.410 58,572 -0.03(-0.42%)
Jul 10, 2015 7.399 7.451 7.310 7.441 134,340 +0.19(+2.60%)
Jul 09, 2015 7.305 7.331 7.189 7.252 234,072 +0.12(+1.69%)
Jul 08, 2015 7.289 7.289 7.116 7.132 141,103 -0.30(-4.09%)
Jul 07, 2015 7.410 7.441 7.279 7.436 229,200 -0.06(-0.77%)
Jul 06, 2015 7.541 7.541 7.446 7.493 168,037 -0.15(-1.92%)
Jul 02, 2015 7.651 7.640 7.640 7.640 87,211 +0.01(+0.07%)
Jul 01, 2015 7.635 7.672 7.635 7.635 72,662 +0.01(+0.07%)
Jun 30, 2015 7.614 7.651 7.588 7.630 57,036 +0.10(+1.39%)
Jun 29, 2015 7.588 7.630 7.441 7.525 317,225 -0.14(-1.78%)
Jun 26, 2015 7.724 7.724 7.651 7.661 70,790 -0.10(-1.28%)
Jun 25, 2015 7.782 7.797 7.729 7.761 28,071 -0.01(-0.13%)
Jun 24, 2015 7.834 7.851 7.766 7.771 81,017 -0.05(-0.60%)
Jun 23, 2015 7.782 7.839 7.782 7.818 70,666 +0.04(+0.54%)
Jun 22, 2015 7.755 7.820 7.755 7.776 89,278 +0.06(+0.76%)
Jun 19, 2015 7.734 7.745 7.698 7.718 29,831 -0.06(-0.75%)
Jun 18, 2015 7.755 7.808 7.713 7.776 47,760 +0.04(+0.54%)
Jun 17, 2015 7.687 7.776 7.677 7.734 167,137 +0.02(+0.20%)
Jun 16, 2015 7.661 7.724 7.661 7.719 80,914 +0.04(+0.55%)
Jun 15, 2015 7.682 7.718 7.677 7.677 249,904 -0.13(-1.68%)
Jun 12, 2015 7.761 7.813 7.761 7.808 52,685 -0.02(-0.27%)
Jun 11, 2015 7.787 7.860 7.787 7.829 77,627 +0.04(+0.47%)
Jun 10, 2015 7.734 7.818 7.734 7.792 57,403 +0.08(+1.09%)
Jun 09, 2015 7.761 7.761 7.661 7.708 99,167 -0.08(-1.01%)
Jun 08, 2015 7.797 7.808 7.771 7.787 72,482 -0.04(-0.54%)
Jun 05, 2015 7.824 7.839 7.766 7.829 173,907 -0.01(-0.13%)
Jun 04, 2015 7.892 7.907 7.834 7.839 159,818 -0.09(-1.12%)
Jun 03, 2015 7.902 7.955 7.886 7.928 188,571 +0.00(+0.06%)
Jun 02, 2015 7.892 7.954 7.883 7.924 45,886 +0.03(+0.41%)
Jun 01, 2015 7.923 7.923 7.881 7.892 83,835 -0.01(-0.13%)
May 29, 2015 7.892 7.939 7.892 7.902 178,087 -0.01(-0.13%)
May 28, 2015 7.939 7.991 7.907 7.913 103,049 -0.13(-1.63%)
May 27, 2015 8.044 8.070 7.991 8.044 79,251 -0.06(-0.78%)
May 26, 2015 8.206 8.206 8.096 8.106 55,391 -0.13(-1.59%)
May 22, 2015 8.211 8.237 8.237 8.237 25,953 +0.04(+0.51%)
May 21, 2015 8.232 8.237 8.196 8.196 41,519 -0.07(-0.82%)
May 20, 2015 8.290 8.290 8.264 8.264 67,614 -0.06(-0.76%)
May 19, 2015 8.342 8.342 8.300 8.327 103,928 +0.00(+0.00%)
May 18, 2015 8.437 8.437 8.300 8.327 88,873 -0.06(-0.69%)
May 15, 2015 8.342 8.384 8.311 8.384 38,302 +0.05(+0.63%)
May 14, 2015 8.253 8.353 8.253 8.332 41,913 +0.10(+1.21%)
May 13, 2015 8.279 8.316 8.222 8.232 39,695 +0.01(+0.13%)
May 12, 2015 8.211 8.237 8.190 8.222 97,888 -0.02(-0.23%)
May 11, 2015 8.243 8.267 8.211 8.241 137,588 -0.03(-0.41%)
May 08, 2015 8.290 8.311 8.264 8.274 205,897 +0.04(+0.45%)
May 07, 2015 8.206 8.237 8.154 8.237 42,575 -0.02(-0.19%)
May 06, 2015 8.337 8.348 8.248 8.253 95,356 -0.06(-0.69%)
May 05, 2015 8.342 8.379 8.299 8.311 213,971 -0.04(-0.44%)
May 04, 2015 8.363 8.384 8.332 8.348 126,046 -0.02(-0.25%)
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.