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 )

12.40 -0.04 (-0.32%)
Streaming Delayed Price Updated: 12:30 PM EDT, May 23, 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, 2004 5.080 5.097 4.839 4.923 362,841 -0.17(-3.41%)
Apr 29, 2004 5.279 5.287 5.016 5.097 465,126 -0.24(-4.44%)
Apr 28, 2004 5.571 5.651 5.279 5.334 347,250 -0.28(-4.98%)
Apr 27, 2004 5.673 5.715 5.550 5.613 148,585 -0.04(-0.67%)
Apr 26, 2004 5.884 5.888 5.524 5.651 221,578 -0.21(-3.54%)
Apr 23, 2004 5.948 5.948 5.778 5.859 103,938 -0.09(-1.49%)
Apr 22, 2004 5.982 5.999 5.927 5.948 74,647 -0.03(-0.43%)
Apr 21, 2004 6.202 6.202 5.948 5.973 153,546 +0.07(+1.15%)
Apr 20, 2004 5.905 5.960 5.863 5.905 78,190 +0.04(+0.65%)
Apr 19, 2004 5.956 5.969 5.842 5.867 162,286 -0.08(-1.35%)
Apr 16, 2004 5.927 6.011 5.842 5.948 99,923 -0.02(-0.35%)
Apr 15, 2004 5.969 6.007 5.935 5.969 45,118 +0.00(+0.00%)
Apr 14, 2004 5.990 6.045 5.969 5.969 125,671 -0.08(-1.40%)
Apr 13, 2004 6.075 6.113 6.032 6.054 93,545 -0.03(-0.56%)
Apr 12, 2004 6.159 6.197 6.087 6.087 86,458 -0.07(-1.17%)
Apr 08, 2004 6.083 6.286 6.083 6.159 93,545 +0.07(+1.11%)
Apr 07, 2004 6.049 6.096 5.948 6.092 77,245 -0.08(-1.30%)
Apr 06, 2004 6.295 6.295 6.096 6.172 111,734 -0.14(-2.15%)
Apr 05, 2004 6.303 6.341 6.269 6.308 77,009 +0.05(+0.74%)
Apr 02, 2004 6.240 6.316 6.138 6.261 140,081 +0.16(+2.64%)
Apr 01, 2004 6.075 6.172 5.969 6.100 105,592 +0.07(+1.12%)
Mar 31, 2004 5.990 6.087 5.973 6.032 81,025 +0.04(+0.71%)
Mar 30, 2004 5.960 6.011 5.935 5.990 41,339 +0.03(+0.50%)
Mar 29, 2004 5.927 5.969 5.884 5.960 98,741 +0.08(+1.29%)
Mar 26, 2004 5.884 5.918 5.761 5.884 55,276 +0.00(+0.00%)
Mar 25, 2004 5.728 5.884 5.715 5.884 136,065 +0.16(+2.73%)
Mar 24, 2004 5.706 5.757 5.673 5.728 85,985 -0.01(-0.15%)
Mar 23, 2004 5.664 5.761 5.664 5.736 120,947 +0.07(+1.19%)
Mar 22, 2004 5.706 5.732 5.596 5.668 174,333 -0.06(-1.11%)
Mar 19, 2004 5.694 5.749 5.694 5.732 106,301 +0.04(+0.67%)
Mar 18, 2004 5.694 5.702 5.634 5.694 59,528 +0.01(+0.15%)
Mar 17, 2004 5.541 5.694 5.541 5.685 122,600 +0.12(+2.13%)
Mar 16, 2004 5.673 5.694 5.554 5.567 134,648 +0.02(+0.38%)
Mar 15, 2004 5.630 5.685 5.546 5.546 138,663 -0.13(-2.24%)
Mar 12, 2004 5.554 5.673 5.554 5.673 165,357 +0.13(+2.37%)
Mar 11, 2004 5.503 5.689 5.503 5.541 391,424 -0.22(-3.82%)
Mar 10, 2004 5.931 5.977 5.757 5.761 117,167 -0.17(-2.79%)
Mar 09, 2004 6.032 6.096 5.927 5.927 82,678 -0.14(-2.30%)
Mar 08, 2004 5.977 6.138 5.977 6.066 116,458 +0.11(+1.85%)
Mar 05, 2004 5.927 6.011 5.888 5.956 118,112 -0.05(-0.85%)
Mar 04, 2004 5.990 6.066 5.990 6.007 59,764 -0.10(-1.66%)
Mar 03, 2004 6.168 6.189 6.100 6.109 47,008 -0.02(-0.28%)
Mar 02, 2004 6.244 6.324 6.096 6.126 94,489 -0.10(-1.56%)
Mar 01, 2004 6.138 6.303 6.138 6.223 59,764 +0.08(+1.38%)
Feb 27, 2004 6.032 6.172 6.032 6.138 92,836 +0.11(+1.90%)
Feb 26, 2004 5.872 6.032 5.842 6.024 62,599 +0.11(+1.86%)
Feb 25, 2004 5.842 5.922 5.842 5.914 51,497 +0.07(+1.23%)
Feb 24, 2004 5.927 5.943 5.842 5.842 149,294 -0.09(-1.57%)
Feb 23, 2004 5.969 5.969 5.863 5.935 126,380 -0.06(-0.92%)
Feb 20, 2004 6.011 6.028 5.859 5.990 179,058 -0.04(-0.63%)
Feb 19, 2004 6.096 6.219 5.973 6.028 355,990 -0.34(-5.38%)
Feb 18, 2004 6.456 6.595 6.371 6.371 112,443 -0.05(-0.73%)
Feb 17, 2004 6.253 6.519 6.253 6.418 195,357 +0.17(+2.64%)
Feb 13, 2004 6.257 6.405 6.248 6.253 164,412 +0.03(+0.54%)
Feb 12, 2004 6.117 6.316 6.032 6.219 217,799 +0.19(+3.23%)
Feb 11, 2004 5.986 6.041 5.927 6.024 150,711 +0.06(+0.92%)
Feb 10, 2004 5.808 5.986 5.808 5.969 185,436 +0.17(+2.99%)
Feb 09, 2004 5.711 5.859 5.711 5.795 217,090 +0.14(+2.55%)
Feb 06, 2004 5.588 5.689 5.546 5.651 162,286 +0.14(+2.53%)
Feb 05, 2004 5.592 5.643 5.465 5.512 242,602 -0.12(-2.18%)
Feb 04, 2004 5.601 5.660 5.584 5.634 199,137 -0.03(-0.45%)
Feb 03, 2004 5.630 5.668 5.546 5.660 192,523 +0.01(+0.15%)
Feb 02, 2004 5.711 5.711 5.596 5.651 177,641 -0.06(-1.04%)
Jan 30, 2004 5.562 5.711 5.562 5.711 189,688 +0.17(+2.98%)
Jan 29, 2004 5.804 5.804 5.304 5.546 784,975 -0.40(-6.76%)
Jan 28, 2004 6.231 6.253 5.948 5.948 167,247 -0.27(-4.36%)
Jan 27, 2004 6.189 6.308 6.181 6.219 131,577 +0.04(+0.69%)
Jan 26, 2004 6.308 6.308 6.168 6.176 110,789 -0.10(-1.62%)
Jan 23, 2004 6.164 6.303 6.147 6.278 92,836 +0.10(+1.64%)
Jan 22, 2004 6.223 6.308 6.117 6.176 152,837 -0.04(-0.61%)
Jan 21, 2004 5.973 6.308 5.973 6.214 278,745 +0.26(+4.34%)
Jan 20, 2004 6.130 6.147 5.867 5.956 456,386 -0.25(-4.02%)
Jan 16, 2004 6.380 6.418 6.147 6.206 237,642 -0.25(-3.87%)
Jan 15, 2004 6.540 6.557 6.371 6.456 180,239 -0.15(-2.24%)
Jan 14, 2004 6.722 6.727 6.523 6.604 139,136 -0.13(-1.89%)
Jan 13, 2004 6.689 6.731 6.655 6.731 141,026 +0.08(+1.27%)
Jan 12, 2004 6.710 6.714 6.591 6.646 180,003 +0.00(+0.00%)
Jan 09, 2004 6.511 6.684 6.511 6.646 171,499 +0.16(+2.41%)
Jan 08, 2004 6.502 6.523 6.481 6.490 170,554 -0.03(-0.45%)
Jan 07, 2004 6.689 6.689 6.485 6.519 261,737 -0.17(-2.53%)
Jan 06, 2004 6.752 6.794 6.540 6.689 441,268 +0.22(+3.34%)
Jan 05, 2004 6.185 6.477 6.185 6.473 218,980 +0.33(+5.38%)
Jan 02, 2004 6.147 6.346 6.062 6.142 164,648 +0.04(+0.62%)
Dec 31, 2003 6.049 6.130 6.049 6.104 60,473 +0.01(+0.21%)
Dec 30, 2003 6.147 6.308 6.062 6.092 202,208 +0.00(+0.00%)
Dec 29, 2003 5.910 6.092 5.888 6.092 187,090 +0.17(+2.79%)
Dec 26, 2003 5.905 5.927 5.905 5.927 45,355 +0.03(+0.43%)
Dec 24, 2003 5.825 5.905 5.821 5.901 39,213 +0.18(+3.18%)
Dec 23, 2003 5.571 5.757 5.571 5.719 118,584 +0.07(+1.20%)
Dec 22, 2003 5.634 5.651 5.626 5.651 62,599 +0.02(+0.30%)
Dec 19, 2003 5.609 5.715 5.609 5.634 109,608 +0.00(+0.08%)
Dec 18, 2003 5.618 5.656 5.618 5.630 105,120 +0.02(+0.38%)
Dec 17, 2003 5.550 5.685 5.550 5.609 84,096 +0.06(+1.07%)
Dec 16, 2003 5.651 5.651 5.524 5.550 63,072 -0.07(-1.28%)
Dec 15, 2003 5.630 5.715 5.588 5.622 98,505 +0.04(+0.68%)
Dec 12, 2003 5.512 5.584 5.512 5.584 77,481 +0.03(+0.53%)
Dec 11, 2003 5.461 5.567 5.440 5.554 72,521 +0.09(+1.63%)
Dec 10, 2003 5.651 5.651 5.465 5.465 85,040 -0.16(-2.86%)
Dec 09, 2003 5.677 5.706 5.626 5.626 68,977 -0.06(-1.12%)
Dec 08, 2003 5.715 5.715 5.634 5.689 67,560 -0.03(-0.44%)
Dec 05, 2003 5.685 5.732 5.681 5.715 44,646 +0.01(+0.15%)
Dec 04, 2003 5.778 5.825 5.694 5.706 139,608 +0.02(+0.37%)
Dec 03, 2003 5.626 5.757 5.647 5.685 123,545 +0.06(+1.05%)
Dec 02, 2003 5.503 5.609 5.482 5.626 111,025 +0.16(+2.86%)
Dec 01, 2003 5.410 5.478 5.410 5.469 99,450 +0.06(+1.10%)
Nov 28, 2003 5.397 5.436 5.334 5.410 32,362 +0.06(+1.03%)
Nov 26, 2003 5.249 5.368 5.249 5.355 122,600 +0.14(+2.68%)
Nov 25, 2003 5.237 5.249 5.190 5.215 51,024 -0.03(-0.65%)
Nov 24, 2003 5.292 5.359 5.232 5.249 99,923 +0.05(+0.90%)
Nov 21, 2003 5.262 5.262 5.101 5.203 108,663 -0.01(-0.16%)
Nov 20, 2003 5.258 5.270 5.211 5.211 53,623 -0.10(-1.91%)
Nov 19, 2003 5.368 5.393 5.249 5.313 78,190 -0.03(-0.55%)
Nov 18, 2003 5.313 5.342 5.270 5.342 78,190 +0.11(+2.10%)
Nov 17, 2003 5.410 5.410 5.190 5.232 121,892 -0.32(-5.72%)
Nov 14, 2003 5.588 5.605 5.507 5.550 106,537 +0.11(+1.94%)
Nov 13, 2003 5.495 5.537 5.419 5.444 81,025 -0.01(-0.16%)
Nov 12, 2003 5.457 5.465 5.419 5.452 109,135 +0.04(+0.70%)
Nov 11, 2003 5.507 5.507 5.427 5.414 108,190 -0.09(-1.69%)
Nov 10, 2003 5.495 5.554 5.495 5.507 75,828 +0.06(+1.09%)
Nov 07, 2003 5.533 5.533 5.448 5.448 49,370 -0.00(-0.08%)
Nov 06, 2003 5.567 5.567 5.419 5.452 68,032 -0.11(-1.90%)
Nov 05, 2003 5.402 5.558 5.507 5.558 123,073 -0.02(-0.30%)
Nov 04, 2003 5.402 5.575 5.402 5.575 87,875 +0.14(+2.65%)
Nov 03, 2003 5.448 5.495 5.393 5.431 135,278 +0.14(+2.64%)
Oct 31, 2003 5.440 5.440 5.258 5.292 79,843 -0.14(-2.65%)
Oct 30, 2003 5.372 5.436 5.347 5.436 58,583 +0.14(+2.72%)
Oct 29, 2003 5.266 5.292 5.228 5.292 120,710 +0.00(+0.00%)
Oct 28, 2003 5.228 5.292 5.228 5.292 69,213 +0.06(+1.21%)
Oct 27, 2003 5.114 5.258 5.101 5.228 89,056 +0.09(+1.73%)
Oct 24, 2003 5.186 5.203 5.122 5.139 45,591 -0.07(-1.30%)
Oct 23, 2003 5.220 5.224 5.101 5.207 85,277 -0.06(-1.05%)
Oct 22, 2003 5.287 5.287 5.194 5.262 94,489 -0.03(-0.56%)
Oct 21, 2003 5.512 5.512 5.194 5.292 316,305 -0.21(-3.77%)
Oct 20, 2003 5.457 5.567 5.423 5.499 183,074 +0.10(+1.88%)
Oct 17, 2003 5.482 5.482 5.397 5.397 41,575 -0.06(-1.01%)
Oct 16, 2003 5.499 5.499 5.393 5.452 78,662 -0.01(-0.23%)
Oct 15, 2003 5.609 5.609 5.507 5.465 93,545 -0.12(-2.20%)
Oct 14, 2003 5.588 5.613 5.588 5.588 182,601 +0.02(+0.38%)
Oct 13, 2003 5.419 5.571 5.461 5.567 91,655 +0.15(+2.73%)
Oct 10, 2003 5.224 5.419 5.224 5.419 82,914 +0.15(+2.89%)
Oct 09, 2003 5.160 5.304 5.156 5.266 87,403 +0.13(+2.47%)
Oct 08, 2003 5.279 5.279 5.148 5.139 91,419 -0.10(-1.94%)
Oct 07, 2003 5.055 5.232 5.055 5.241 155,908 +0.22(+4.30%)
Oct 06, 2003 4.974 5.038 4.974 5.025 80,080 +0.07(+1.45%)
Oct 03, 2003 5.038 5.067 4.936 4.953 140,317 -0.04(-0.76%)
Oct 02, 2003 4.940 5.038 4.940 4.991 63,308 +0.14(+2.97%)
Oct 01, 2003 4.788 4.847 4.788 4.847 50,079 +0.14(+2.88%)
Sep 30, 2003 4.775 4.847 4.703 4.712 124,490 -0.09(-1.94%)
Sep 29, 2003 4.847 4.847 4.669 4.805 166,774 -0.08(-1.73%)
Sep 26, 2003 5.016 5.038 4.847 4.889 30,709 -0.13(-2.53%)
Sep 25, 2003 5.177 5.177 5.016 5.016 128,033 +0.22(+4.50%)
Sep 24, 2003 4.953 4.999 4.830 4.801 69,922 -0.19(-3.82%)
Sep 23, 2003 4.974 5.038 4.940 4.991 51,969 +0.02(+0.34%)
Sep 22, 2003 5.016 5.071 4.961 4.974 111,970 -0.06(-1.26%)
Sep 19, 2003 5.025 5.067 5.025 5.038 46,536 +0.02(+0.34%)
Sep 18, 2003 5.076 5.080 5.021 5.021 60,237 -0.03(-0.59%)
Sep 17, 2003 4.906 4.983 4.906 5.050 124,726 +0.15(+3.11%)
Sep 16, 2003 4.762 4.940 4.762 4.898 100,395 +0.11(+2.30%)
Sep 15, 2003 4.741 4.805 4.707 4.788 83,859 -0.05(-1.05%)
Sep 12, 2003 4.847 4.864 4.817 4.839 45,355 +0.01(+0.26%)
Sep 11, 2003 4.822 4.868 4.788 4.826 99,923 +0.04(+0.80%)
Sep 10, 2003 5.008 5.008 4.762 4.788 141,734 -0.23(-4.56%)
Sep 09, 2003 5.101 5.110 4.953 5.016 94,489 -0.05(-1.00%)
Sep 08, 2003 5.143 5.249 5.038 5.067 208,350 -0.16(-3.08%)
Sep 05, 2003 5.207 5.283 5.186 5.228 59,528 +0.02(+0.41%)
Sep 04, 2003 5.143 5.207 5.059 5.207 84,568 +0.17(+3.36%)
Sep 03, 2003 5.080 5.156 5.038 5.038 77,481 +0.00(+0.00%)
Sep 02, 2003 5.012 5.122 4.999 5.038 180,239 +0.03(+0.51%)
Aug 29, 2003 4.949 5.012 4.923 5.012 45,118 +0.10(+2.07%)
Aug 28, 2003 4.928 4.991 4.877 4.911 57,402 +0.03(+0.52%)
Aug 27, 2003 4.851 4.885 4.847 4.885 117,876 +0.03(+0.70%)
Aug 26, 2003 4.949 4.949 4.847 4.851 122,600 -0.09(-1.88%)
Aug 25, 2003 5.063 5.071 4.936 4.944 105,828 -0.07(-1.43%)
Aug 22, 2003 4.932 5.033 4.889 5.016 139,608 +0.13(+2.60%)
Aug 21, 2003 4.932 5.021 4.877 4.889 109,608 +0.00(+0.00%)
Aug 20, 2003 4.940 4.949 4.889 4.889 180,475 -0.03(-0.60%)
Aug 19, 2003 4.932 4.953 4.881 4.919 109,135 +0.05(+1.04%)
Aug 18, 2003 4.720 4.881 4.720 4.868 163,467 +0.14(+3.05%)
Aug 15, 2003 4.750 4.762 4.703 4.724 20,315 +0.02(+0.36%)
Aug 14, 2003 4.678 4.737 4.678 4.707 50,315 +0.03(+0.63%)
Aug 13, 2003 4.754 4.796 4.678 4.678 133,230 -0.04(-0.90%)
Aug 12, 2003 4.771 4.784 4.678 4.720 131,577 -0.02(-0.45%)
Aug 11, 2003 4.750 4.775 4.699 4.741 109,135 +0.03(+0.63%)
Aug 08, 2003 4.678 4.779 4.678 4.712 89,292 +0.03(+0.72%)
Aug 07, 2003 4.652 4.678 4.623 4.678 50,788 +0.06(+1.38%)
Aug 06, 2003 4.661 4.707 4.551 4.614 158,743 -0.08(-1.80%)
Aug 05, 2003 4.826 4.826 4.665 4.699 212,838 -0.08(-1.77%)
Aug 04, 2003 4.805 4.868 4.699 4.784 283,233 +0.05(+0.98%)
Aug 01, 2003 4.665 4.741 4.657 4.737 108,190 +0.08(+1.82%)
Jul 31, 2003 4.775 4.775 4.618 4.652 356,935 -0.03(-0.72%)
Jul 30, 2003 4.597 4.784 4.597 4.686 325,990 +0.24(+5.33%)
Jul 29, 2003 4.572 4.572 4.411 4.449 54,804 -0.10(-2.23%)
Jul 28, 2003 4.441 4.551 4.407 4.551 45,591 +0.06(+1.42%)
Jul 25, 2003 4.530 4.551 4.381 4.487 80,788 -0.08(-1.85%)
Jul 24, 2003 4.508 4.631 4.500 4.572 108,190 +0.07(+1.60%)
Jul 23, 2003 4.479 4.504 4.428 4.500 28,110 +0.03(+0.76%)
Jul 22, 2003 4.445 4.483 4.445 4.466 48,662 +0.16(+3.74%)
Jul 21, 2003 4.428 4.428 4.301 4.305 114,805 -0.08(-1.83%)
Jul 18, 2003 4.445 4.445 4.339 4.386 42,992 -0.02(-0.38%)
Jul 17, 2003 4.614 4.614 4.403 4.403 44,410 -0.22(-4.67%)
Jul 16, 2003 4.657 4.657 4.614 4.618 61,654 -0.04(-0.91%)
Jul 15, 2003 4.614 4.720 4.610 4.661 127,088 +0.11(+2.42%)
Jul 14, 2003 4.428 4.593 4.428 4.551 100,395 +0.17(+3.76%)
Jul 11, 2003 4.360 4.415 4.318 4.386 71,576 +0.05(+1.07%)
Jul 10, 2003 4.589 4.635 4.339 4.339 121,655 -0.23(-5.09%)
Jul 09, 2003 4.542 4.580 4.534 4.572 62,127 +0.06(+1.22%)
Jul 08, 2003 4.445 4.542 4.424 4.517 194,176 +0.07(+1.62%)
Jul 07, 2003 4.369 4.445 4.360 4.445 78,190 +0.11(+2.64%)
Jul 03, 2003 4.318 4.331 4.297 4.331 29,528 -0.03(-0.68%)
Jul 02, 2003 4.284 4.424 4.284 4.360 113,387 +0.05(+1.18%)
Jul 01, 2003 4.229 4.309 4.191 4.309 127,797 +0.08(+1.90%)
Jun 30, 2003 4.288 4.301 4.195 4.229 106,064 -0.02(-0.40%)
Jun 27, 2003 4.233 4.254 4.225 4.246 91,419 +0.00(+0.10%)
Jun 26, 2003 4.297 4.322 4.233 4.242 90,001 -0.06(-1.28%)
Jun 25, 2003 4.318 4.335 4.276 4.297 63,780 -0.01(-0.20%)
Jun 24, 2003 4.339 4.403 4.233 4.305 65,670 -0.06(-1.26%)
Jun 23, 2003 4.403 4.403 4.348 4.360 37,323 -0.02(-0.39%)
Jun 20, 2003 4.360 4.424 4.339 4.377 64,961 +0.02(+0.39%)
Jun 19, 2003 4.369 4.466 4.339 4.360 52,441 -0.01(-0.29%)
Jun 18, 2003 4.487 4.487 4.352 4.373 94,726 -0.11(-2.46%)
Jun 17, 2003 4.381 4.487 4.381 4.483 105,120 +0.08(+1.73%)
Jun 16, 2003 4.352 4.458 4.352 4.407 57,402 +0.02(+0.48%)
Jun 13, 2003 4.483 4.487 4.360 4.386 42,756 -0.06(-1.24%)
Jun 12, 2003 4.407 4.483 4.335 4.441 165,357 +0.05(+1.06%)
Jun 11, 2003 4.445 4.445 4.284 4.394 90,237 -0.01(-0.19%)
Jun 10, 2003 4.267 4.453 4.204 4.403 75,828 +0.11(+2.56%)
Jun 09, 2003 4.453 4.453 4.267 4.293 155,672 -0.17(-3.89%)
Jun 06, 2003 4.593 4.657 4.466 4.466 154,963 -0.10(-2.22%)
Jun 05, 2003 4.521 4.572 4.475 4.568 49,370 +0.05(+1.03%)
Jun 04, 2003 4.436 4.530 4.415 4.521 106,773 +0.10(+2.20%)
Jun 03, 2003 4.424 4.424 4.254 4.424 153,309 +0.04(+0.97%)
Jun 02, 2003 4.403 4.466 4.322 4.381 128,506 -0.06(-1.33%)
May 30, 2003 4.360 4.441 4.271 4.441 61,418 +0.10(+2.34%)
May 29, 2003 4.229 4.508 4.212 4.339 260,792 +0.15(+3.54%)
May 28, 2003 4.153 4.204 4.153 4.191 145,986 +0.04(+1.02%)
May 27, 2003 4.170 4.170 4.072 4.149 236,933 +0.08(+1.98%)
May 23, 2003 4.034 4.106 4.034 4.068 74,410 +0.06(+1.59%)
May 22, 2003 3.890 4.022 3.878 4.005 58,347 +0.16(+4.07%)
May 21, 2003 3.873 3.895 3.840 3.848 119,765 +0.00(+0.00%)
May 20, 2003 3.831 3.873 3.831 3.848 91,182 -0.01(-0.33%)
May 19, 2003 3.882 3.895 3.818 3.861 89,765 -0.02(-0.44%)
May 16, 2003 3.873 3.916 3.873 3.878 27,638 -0.03(-0.65%)
May 15, 2003 3.827 3.907 3.818 3.903 96,615 +0.09(+2.33%)
May 14, 2003 3.806 3.852 3.708 3.814 104,647 +0.01(+0.22%)
May 13, 2003 3.852 3.882 3.801 3.806 101,340 -0.07(-1.86%)
May 12, 2003 3.890 3.912 3.857 3.878 107,482 -0.01(-0.33%)
May 09, 2003 3.950 3.975 3.865 3.890 65,434 -0.07(-1.71%)
May 08, 2003 4.022 4.043 3.903 3.958 76,536 -0.11(-2.60%)
May 07, 2003 4.043 4.064 4.013 4.064 54,804 +0.02(+0.52%)
May 06, 2003 4.026 4.043 4.000 4.043 107,246 +0.06(+1.38%)
May 05, 2003 3.988 4.022 3.967 3.988 97,324 +0.06(+1.62%)
May 02, 2003 3.971 3.988 3.916 3.924 59,292 -0.01(-0.32%)
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.