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 -0.05 (-0.44%)
Streaming Delayed Price Updated: 12:02 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 28, 2006 9.089 9.157 9.072 9.144 43,229 -0.02(-0.23%)
Apr 27, 2006 9.025 9.186 9.025 9.165 86,694 +0.03(+0.37%)
Apr 26, 2006 9.025 9.165 9.025 9.131 67,560 +0.06(+0.70%)
Apr 25, 2006 9.059 9.097 9.021 9.068 55,276 +0.01(+0.09%)
Apr 24, 2006 9.161 9.165 9.025 9.059 92,127 -0.09(-1.02%)
Apr 21, 2006 9.101 9.186 9.101 9.152 99,686 +0.03(+0.37%)
Apr 20, 2006 9.055 9.148 9.055 9.118 57,875 +0.00(+0.00%)
Apr 19, 2006 9.097 9.152 9.063 9.118 98,741 +0.13(+1.41%)
Apr 18, 2006 8.788 9.004 8.788 8.991 158,034 +0.27(+3.11%)
Apr 17, 2006 8.691 8.826 8.691 8.721 99,450 +0.02(+0.24%)
Apr 13, 2006 8.750 8.746 8.682 8.699 47,008 -0.05(-0.58%)
Apr 12, 2006 8.665 8.792 8.665 8.750 67,560 +0.02(+0.19%)
Apr 11, 2006 8.822 8.839 8.644 8.733 113,151 -0.14(-1.57%)
Apr 10, 2006 8.763 8.975 8.750 8.873 67,087 +0.10(+1.16%)
Apr 07, 2006 8.869 8.928 8.763 8.771 61,418 -0.02(-0.24%)
Apr 06, 2006 8.780 8.911 8.780 8.792 126,616 +0.02(+0.24%)
Apr 05, 2006 8.839 8.839 8.721 8.771 71,812 -0.02(-0.24%)
Apr 04, 2006 8.737 8.822 8.657 8.792 102,521 +0.13(+1.47%)
Apr 03, 2006 8.594 8.784 8.568 8.665 112,679 +0.18(+2.09%)
Mar 31, 2006 8.458 8.538 8.458 8.488 222,051 +0.07(+0.86%)
Mar 30, 2006 8.424 8.467 8.390 8.416 107,009 -0.03(-0.35%)
Mar 29, 2006 8.433 8.462 8.386 8.445 72,284 +0.07(+0.81%)
Mar 28, 2006 8.454 8.475 8.378 8.378 64,016 -0.11(-1.25%)
Mar 27, 2006 8.572 8.572 8.403 8.483 125,199 +0.02(+0.20%)
Mar 24, 2006 8.445 8.483 8.390 8.467 69,686 +0.03(+0.35%)
Mar 23, 2006 8.471 8.508 8.369 8.437 71,812 -0.03(-0.30%)
Mar 22, 2006 8.390 8.543 8.390 8.462 124,490 -0.13(-1.53%)
Mar 21, 2006 8.615 8.670 8.551 8.594 86,930 -0.11(-1.26%)
Mar 20, 2006 8.678 8.704 8.653 8.704 110,080 +0.06(+0.64%)
Mar 17, 2006 8.551 8.649 8.551 8.649 55,040 +0.10(+1.14%)
Mar 16, 2006 8.471 8.594 8.471 8.551 88,584 +0.09(+1.10%)
Mar 15, 2006 8.458 8.467 8.369 8.458 94,489 +0.06(+0.76%)
Mar 14, 2006 8.390 8.420 8.234 8.395 90,001 +0.00(+0.05%)
Mar 13, 2006 8.369 8.437 8.348 8.390 96,852 +0.08(+0.97%)
Mar 10, 2006 8.361 8.441 8.259 8.310 121,655 -0.03(-0.31%)
Mar 09, 2006 8.310 8.411 8.310 8.336 115,750 +0.04(+0.46%)
Mar 08, 2006 8.200 8.301 8.200 8.297 207,641 +0.07(+0.82%)
Mar 07, 2006 8.306 8.467 8.090 8.229 404,653 -0.26(-3.04%)
Mar 06, 2006 8.670 8.670 8.488 8.488 252,051 -0.18(-2.05%)
Mar 03, 2006 8.856 8.856 8.467 8.665 374,416 -0.26(-2.89%)
Mar 02, 2006 9.051 9.059 8.856 8.924 204,806 -0.10(-1.08%)
Mar 01, 2006 9.013 9.080 8.991 9.021 114,096 +0.03(+0.33%)
Feb 28, 2006 9.313 9.313 8.945 8.991 110,317 -0.32(-3.45%)
Feb 27, 2006 9.220 9.313 9.220 9.313 93,308 +0.07(+0.73%)
Feb 24, 2006 9.309 9.317 9.229 9.245 25,748 -0.08(-0.82%)
Feb 23, 2006 9.229 9.351 9.229 9.322 34,488 +0.01(+0.09%)
Feb 22, 2006 9.271 9.322 9.207 9.313 72,521 +0.13(+1.38%)
Feb 21, 2006 9.322 9.364 9.101 9.186 149,530 -0.17(-1.81%)
Feb 17, 2006 9.411 9.444 9.296 9.356 87,875 -0.05(-0.58%)
Feb 16, 2006 9.372 9.440 9.313 9.411 67,324 +0.08(+0.86%)
Feb 15, 2006 9.275 9.347 9.190 9.330 38,977 +0.06(+0.59%)
Feb 14, 2006 8.941 9.419 8.941 9.275 122,364 +0.28(+3.15%)
Feb 13, 2006 9.419 9.419 8.898 8.991 140,317 -0.41(-4.32%)
Feb 10, 2006 9.440 9.440 9.271 9.397 61,418 +0.04(+0.45%)
Feb 09, 2006 9.322 9.482 9.322 9.355 81,970 -0.03(-0.27%)
Feb 08, 2006 9.330 9.381 9.313 9.381 62,127 +0.05(+0.50%)
Feb 07, 2006 9.427 9.736 9.237 9.334 64,253 -0.13(-1.34%)
Feb 06, 2006 9.377 9.461 9.313 9.461 79,371 -0.02(-0.22%)
Feb 03, 2006 9.360 9.504 9.271 9.482 70,631 +0.08(+0.90%)
Feb 02, 2006 9.491 9.525 9.360 9.398 165,829 -0.02(-0.22%)
Feb 01, 2006 9.482 9.516 9.351 9.419 135,356 +0.04(+0.45%)
Jan 31, 2006 9.364 9.457 9.199 9.377 157,561 -0.09(-0.98%)
Jan 30, 2006 9.504 9.516 9.377 9.470 163,940 +0.02(+0.18%)
Jan 27, 2006 9.516 9.521 9.355 9.453 158,034 +0.14(+1.50%)
Jan 26, 2006 8.966 9.398 8.966 9.313 147,168 +0.38(+4.22%)
Jan 25, 2006 8.818 9.013 8.818 8.936 203,153 +0.06(+0.72%)
Jan 24, 2006 9.038 9.059 8.805 8.873 389,062 -0.35(-3.76%)
Jan 23, 2006 9.652 9.656 9.207 9.220 371,581 -0.47(-4.89%)
Jan 20, 2006 9.863 10.10 9.673 9.694 276,619 -0.18(-1.84%)
Jan 19, 2006 9.355 10.29 9.313 9.876 287,485 +0.61(+6.53%)
Jan 18, 2006 9.364 9.461 9.229 9.271 205,988 -0.20(-2.10%)
Jan 17, 2006 9.440 9.482 9.313 9.470 160,632 +0.05(+0.54%)
Jan 13, 2006 9.487 9.521 9.351 9.419 132,758 -0.07(-0.71%)
Jan 12, 2006 9.546 9.648 9.419 9.487 208,586 -0.17(-1.71%)
Jan 11, 2006 9.609 9.652 9.368 9.652 338,982 -0.00(-0.00%)
Jan 10, 2006 9.631 9.715 9.313 9.652 269,768 +0.23(+2.47%)
Jan 09, 2006 9.254 9.631 9.229 9.419 430,401 +0.29(+3.15%)
Jan 06, 2006 8.975 9.279 8.848 9.131 353,628 +0.24(+2.67%)
Jan 05, 2006 8.975 9.059 8.805 8.894 243,547 +0.11(+1.20%)
Jan 04, 2006 8.657 8.873 8.645 8.788 583,475 +0.13(+1.52%)
Jan 03, 2006 8.572 8.691 8.530 8.657 413,629 +0.42(+5.14%)
Dec 30, 2005 8.225 8.276 8.086 8.234 47,244 -0.03(-0.41%)
Dec 29, 2005 8.340 8.344 8.174 8.268 33,780 -0.09(-1.11%)
Dec 28, 2005 7.937 8.382 7.916 8.361 89,292 +0.24(+2.97%)
Dec 27, 2005 8.056 8.310 8.051 8.119 98,978 +0.03(+0.42%)
Dec 23, 2005 8.162 8.166 7.988 8.086 47,953 -0.16(-1.90%)
Dec 22, 2005 8.145 8.339 8.069 8.242 53,859 +0.10(+1.20%)
Dec 21, 2005 8.043 8.466 8.043 8.145 143,624 +0.10(+1.26%)
Dec 20, 2005 7.832 8.056 7.832 8.043 63,544 +0.21(+2.70%)
Dec 19, 2005 7.755 7.891 7.755 7.832 71,576 +0.08(+0.98%)
Dec 16, 2005 7.738 7.832 7.721 7.755 66,142 +0.02(+0.22%)
Dec 15, 2005 7.713 7.789 7.705 7.738 37,323 +0.00(+0.00%)
Dec 14, 2005 7.755 7.789 7.713 7.738 39,213 -0.07(-0.87%)
Dec 13, 2005 7.730 7.823 7.700 7.806 63,308 +0.08(+1.04%)
Dec 12, 2005 7.645 7.755 7.645 7.726 49,134 +0.09(+1.16%)
Dec 09, 2005 7.662 7.734 7.628 7.637 54,804 -0.03(-0.33%)
Dec 08, 2005 7.692 7.734 7.628 7.662 109,608 -0.07(-0.93%)
Dec 07, 2005 7.747 7.836 7.713 7.734 117,639 -0.06(-0.75%)
Dec 06, 2005 7.679 7.836 7.679 7.793 71,576 +0.07(+0.87%)
Dec 05, 2005 7.760 7.789 7.662 7.726 66,142 -0.09(-1.14%)
Dec 02, 2005 7.726 7.832 7.633 7.815 93,545 +0.08(+0.98%)
Dec 01, 2005 7.603 7.739 7.603 7.739 55,749 +0.14(+1.79%)
Nov 30, 2005 7.552 7.662 7.522 7.603 81,261 +0.02(+0.28%)
Nov 29, 2005 7.611 7.785 7.535 7.582 133,230 -0.03(-0.39%)
Nov 28, 2005 7.662 7.743 7.578 7.611 96,615 -0.05(-0.61%)
Nov 25, 2005 7.662 7.683 7.645 7.658 34,488 -0.03(-0.39%)
Nov 23, 2005 7.781 7.781 7.620 7.688 169,136 -0.08(-1.04%)
Nov 22, 2005 7.832 7.832 7.747 7.768 134,175 -0.04(-0.54%)
Nov 21, 2005 7.734 8.128 7.662 7.810 510,954 +0.25(+3.30%)
Nov 18, 2005 7.768 7.768 7.525 7.561 135,593 +0.05(+0.62%)
Nov 17, 2005 7.578 7.599 7.408 7.514 137,482 +0.11(+1.43%)
Nov 16, 2005 7.294 7.599 7.285 7.408 78,662 +0.07(+0.98%)
Nov 15, 2005 7.467 7.662 7.328 7.336 266,934 +0.08(+1.11%)
Nov 14, 2005 7.222 7.294 7.218 7.256 79,607 +0.03(+0.47%)
Nov 11, 2005 7.273 7.307 7.214 7.222 93,545 -0.05(-0.70%)
Nov 10, 2005 7.302 7.302 7.192 7.273 102,521 +0.01(+0.17%)
Nov 09, 2005 7.175 7.302 7.175 7.260 80,552 +0.08(+1.18%)
Nov 08, 2005 7.230 7.256 7.158 7.175 80,316 -0.04(-0.53%)
Nov 07, 2005 7.281 7.345 7.141 7.213 108,190 -0.07(-0.99%)
Nov 04, 2005 7.285 7.345 7.281 7.285 59,056 -0.01(-0.17%)
Nov 03, 2005 7.408 7.472 7.290 7.298 106,773 -0.14(-1.93%)
Nov 02, 2005 7.222 7.451 7.158 7.442 152,601 -0.42(-5.29%)
Nov 01, 2005 7.776 7.988 7.772 7.857 109,844 +0.08(+1.04%)
Oct 31, 2005 7.696 7.776 7.675 7.776 119,293 +0.14(+1.77%)
Oct 28, 2005 7.578 7.641 7.578 7.641 102,521 +0.08(+1.06%)
Oct 27, 2005 7.662 7.662 7.535 7.561 65,198 -0.10(-1.33%)
Oct 26, 2005 7.633 7.696 7.633 7.662 41,103 +0.03(+0.39%)
Oct 25, 2005 7.683 7.683 7.629 7.633 46,772 -0.04(-0.55%)
Oct 24, 2005 7.607 7.700 7.590 7.675 132,285 +0.11(+1.40%)
Oct 21, 2005 7.467 7.573 7.328 7.569 106,773 +0.12(+1.65%)
Oct 20, 2005 7.637 7.664 7.307 7.446 55,749 -0.17(-2.22%)
Oct 19, 2005 7.658 7.658 7.370 7.616 169,373 -0.02(-0.28%)
Oct 18, 2005 7.671 7.726 7.637 7.637 38,740 -0.03(-0.44%)
Oct 17, 2005 7.620 7.696 7.620 7.671 125,199 -0.05(-0.60%)
Oct 14, 2005 7.713 7.747 7.658 7.717 31,890 +0.02(+0.22%)
Oct 13, 2005 7.942 7.942 7.641 7.700 100,631 -0.23(-2.88%)
Oct 12, 2005 8.149 8.183 7.925 7.929 225,358 -0.17(-2.09%)
Oct 11, 2005 8.052 8.149 8.052 8.098 39,213 +0.08(+1.06%)
Oct 10, 2005 8.018 8.039 7.971 8.014 28,346 -0.01(-0.16%)
Oct 07, 2005 7.954 8.086 7.925 8.026 142,679 +0.10(+1.23%)
Oct 06, 2005 8.090 8.356 7.929 7.929 155,908 -0.16(-1.99%)
Oct 05, 2005 8.263 8.263 8.090 8.090 54,331 -0.22(-2.60%)
Oct 04, 2005 8.293 8.352 8.293 8.306 71,103 -0.05(-0.61%)
Oct 03, 2005 8.390 8.390 8.340 8.356 73,702 -0.03(-0.40%)
Sep 30, 2005 8.301 8.458 8.301 8.390 105,120 +0.09(+1.12%)
Sep 29, 2005 8.187 8.420 8.187 8.297 50,079 +0.12(+1.51%)
Sep 28, 2005 8.200 8.251 8.153 8.174 40,630 -0.02(-0.27%)
Sep 27, 2005 8.208 8.208 8.136 8.196 41,339 -0.03(-0.41%)
Sep 26, 2005 8.213 8.255 8.187 8.229 110,553 +0.11(+1.41%)
Sep 23, 2005 8.115 8.119 8.047 8.115 42,992 +0.03(+0.31%)
Sep 22, 2005 8.115 8.153 8.047 8.090 76,300 -0.02(-0.21%)
Sep 21, 2005 8.107 8.157 8.107 8.107 51,497 +0.00(+0.00%)
Sep 20, 2005 8.081 8.128 8.077 8.107 123,781 +0.06(+0.68%)
Sep 19, 2005 8.090 8.090 8.052 8.052 54,331 +0.00(+0.00%)
Sep 16, 2005 8.086 8.086 8.026 8.052 48,662 +0.04(+0.53%)
Sep 15, 2005 7.984 8.102 7.984 8.009 65,906 +0.08(+1.01%)
Sep 14, 2005 7.971 8.005 7.908 7.929 59,764 -0.04(-0.53%)
Sep 13, 2005 8.086 8.086 7.942 7.971 80,316 -0.09(-1.15%)
Sep 12, 2005 8.039 8.102 8.030 8.064 120,002 +0.03(+0.42%)
Sep 09, 2005 7.967 8.043 7.967 8.030 40,394 +0.06(+0.80%)
Sep 08, 2005 8.030 8.030 7.963 7.967 49,134 -0.06(-0.79%)
Sep 07, 2005 8.035 8.039 7.971 8.030 53,623 +0.00(+0.05%)
Sep 06, 2005 7.925 8.035 7.925 8.026 28,819 +0.11(+1.34%)
Sep 02, 2005 7.870 7.967 7.830 7.920 77,009 +0.11(+1.35%)
Sep 01, 2005 7.717 7.827 7.688 7.815 74,174 +0.09(+1.21%)
Aug 31, 2005 7.628 7.755 7.628 7.721 86,930 +0.10(+1.28%)
Aug 30, 2005 7.688 7.696 7.603 7.624 90,001 -0.10(-1.26%)
Aug 29, 2005 7.717 7.726 7.599 7.721 70,631 -0.03(-0.44%)
Aug 26, 2005 7.747 7.760 7.730 7.755 48,426 +0.02(+0.22%)
Aug 25, 2005 7.700 7.781 7.565 7.738 149,294 +0.04(+0.49%)
Aug 24, 2005 7.980 7.980 7.620 7.700 224,649 -0.37(-4.61%)
Aug 23, 2005 8.340 8.344 7.946 8.073 204,334 -0.28(-3.35%)
Aug 22, 2005 8.462 8.467 8.344 8.352 101,576 -0.03(-0.35%)
Aug 19, 2005 8.403 8.458 8.306 8.382 127,088 -0.02(-0.25%)
Aug 18, 2005 8.445 8.479 8.297 8.403 184,727 +0.14(+1.74%)
Aug 17, 2005 8.289 8.310 8.242 8.259 103,702 -0.07(-0.81%)
Aug 16, 2005 8.327 8.335 8.217 8.327 101,576 +0.00(+0.00%)
Aug 15, 2005 8.229 8.424 8.204 8.327 48,189 +0.06(+0.67%)
Aug 12, 2005 8.268 8.276 8.191 8.272 123,309 +0.02(+0.26%)
Aug 11, 2005 8.191 8.293 8.136 8.251 45,827 +0.06(+0.72%)
Aug 10, 2005 8.124 8.255 8.124 8.191 95,907 +0.11(+1.31%)
Aug 09, 2005 8.001 8.141 7.967 8.086 92,363 +0.11(+1.33%)
Aug 08, 2005 8.001 8.056 7.916 7.980 54,095 -0.03(-0.32%)
Aug 05, 2005 8.026 8.056 8.001 8.005 56,693 -0.03(-0.37%)
Aug 04, 2005 8.009 8.086 8.001 8.035 51,260 -0.06(-0.78%)
Aug 03, 2005 8.107 8.255 8.069 8.098 84,332 +0.01(+0.10%)
Aug 02, 2005 8.022 8.124 8.022 8.090 78,662 +0.03(+0.42%)
Aug 01, 2005 7.975 8.081 7.975 8.056 84,804 -0.03(-0.31%)
Jul 29, 2005 8.145 8.170 8.043 8.081 175,751 +0.04(+0.53%)
Jul 28, 2005 7.992 8.191 7.959 8.039 259,138 +0.12(+1.55%)
Jul 27, 2005 7.726 7.916 7.726 7.916 195,121 +0.21(+2.75%)
Jul 26, 2005 7.751 7.781 7.662 7.705 36,614 -0.05(-0.60%)
Jul 25, 2005 7.734 7.810 7.726 7.751 58,819 -0.01(-0.11%)
Jul 22, 2005 7.662 7.760 7.662 7.760 34,016 +0.10(+1.27%)
Jul 21, 2005 7.666 7.726 7.578 7.662 38,740 +0.00(+0.00%)
Jul 20, 2005 7.599 7.700 7.544 7.662 40,394 +0.07(+0.89%)
Jul 19, 2005 7.586 7.611 7.561 7.594 57,166 -0.01(-0.11%)
Jul 18, 2005 7.641 7.700 7.582 7.603 56,693 -0.09(-1.21%)
Jul 15, 2005 7.666 7.696 7.620 7.696 44,174 +0.03(+0.44%)
Jul 14, 2005 7.611 7.700 7.611 7.662 88,820 +0.03(+0.44%)
Jul 13, 2005 7.607 7.637 7.586 7.628 55,749 +0.01(+0.11%)
Jul 12, 2005 7.611 7.633 7.569 7.620 72,521 +0.06(+0.84%)
Jul 11, 2005 7.535 7.578 7.535 7.556 71,103 +0.04(+0.56%)
Jul 08, 2005 7.429 7.514 7.387 7.514 77,245 +0.08(+1.14%)
Jul 07, 2005 7.451 7.501 7.375 7.429 72,521 +0.03(+0.34%)
Jul 06, 2005 7.451 7.506 7.404 7.404 33,307 -0.03(-0.34%)
Jul 05, 2005 7.438 7.484 7.408 7.429 57,875 -0.02(-0.28%)
Jul 01, 2005 7.391 7.493 7.387 7.451 68,505 +0.06(+0.86%)
Jun 30, 2005 7.328 7.510 7.328 7.387 139,608 -0.03(-0.34%)
Jun 29, 2005 7.379 7.493 7.366 7.412 82,206 +0.01(+0.17%)
Jun 28, 2005 7.497 7.497 7.379 7.400 148,112 -0.04(-0.51%)
Jun 27, 2005 7.387 7.480 7.374 7.438 76,536 +0.04(+0.51%)
Jun 24, 2005 7.417 7.425 7.374 7.400 75,355 -0.02(-0.23%)
Jun 23, 2005 7.417 7.429 7.374 7.417 163,231 -0.00(-0.06%)
Jun 22, 2005 7.374 7.434 7.374 7.421 111,261 +0.03(+0.40%)
Jun 21, 2005 7.383 7.451 7.374 7.391 92,600 +0.01(+0.11%)
Jun 20, 2005 7.493 7.493 7.374 7.383 93,545 -0.12(-1.55%)
Jun 17, 2005 7.425 7.522 7.408 7.499 79,135 +0.07(+0.99%)
Jun 16, 2005 7.260 7.438 7.260 7.425 161,814 +0.11(+1.56%)
Jun 15, 2005 7.239 7.332 7.205 7.311 45,355 +0.04(+0.58%)
Jun 14, 2005 7.264 7.290 7.239 7.269 52,678 +0.04(+0.53%)
Jun 13, 2005 7.307 7.307 7.171 7.230 51,024 +0.03(+0.41%)
Jun 10, 2005 7.324 7.357 7.197 7.201 132,285 -0.11(-1.56%)
Jun 09, 2005 7.175 7.315 7.167 7.315 125,907 +0.12(+1.71%)
Jun 08, 2005 7.226 7.226 7.167 7.192 42,756 -0.01(-0.12%)
Jun 07, 2005 7.192 7.277 7.154 7.201 53,386 +0.00(+0.00%)
Jun 06, 2005 7.247 7.260 7.197 7.201 45,355 -0.05(-0.64%)
Jun 03, 2005 7.137 7.260 7.112 7.247 195,830 +0.12(+1.72%)
Jun 02, 2005 7.141 7.184 7.100 7.125 100,395 -0.00(-0.06%)
Jun 01, 2005 6.862 7.150 6.862 7.129 122,836 +0.27(+3.95%)
May 31, 2005 6.820 6.913 6.816 6.858 139,136 +0.04(+0.62%)
May 27, 2005 6.752 6.828 6.701 6.816 214,728 +0.17(+2.55%)
May 26, 2005 6.553 6.663 6.553 6.646 172,680 +0.13(+2.01%)
May 25, 2005 6.562 6.562 6.498 6.515 97,797 -0.07(-1.03%)
May 24, 2005 6.540 6.600 6.519 6.583 51,733 +0.01(+0.13%)
May 23, 2005 6.545 6.587 6.519 6.574 60,237 +0.03(+0.45%)
May 20, 2005 6.625 6.625 6.528 6.545 67,560 -0.08(-1.21%)
May 19, 2005 6.604 6.663 6.570 6.625 95,907 +0.05(+0.71%)
May 18, 2005 6.498 6.595 6.477 6.578 85,040 +0.12(+1.89%)
May 17, 2005 6.515 6.515 6.418 6.456 85,749 -0.06(-0.97%)
May 16, 2005 6.536 6.536 6.464 6.519 96,852 -0.02(-0.26%)
May 13, 2005 6.523 6.591 6.519 6.536 63,308 +0.02(+0.26%)
May 12, 2005 6.604 6.659 6.485 6.519 51,024 -0.11(-1.60%)
May 11, 2005 6.646 6.663 6.566 6.625 111,498 -0.05(-0.76%)
May 10, 2005 6.722 6.722 6.667 6.676 216,145 -0.06(-0.82%)
May 09, 2005 6.714 6.744 6.646 6.731 136,774 +0.06(+0.82%)
May 06, 2005 6.663 6.735 6.638 6.676 57,638 +0.05(+0.79%)
May 05, 2005 6.667 6.735 6.621 6.623 67,087 -0.02(-0.34%)
May 04, 2005 6.523 6.646 6.511 6.646 82,206 +0.14(+2.15%)
May 03, 2005 6.498 6.574 6.475 6.507 53,150 -0.02(-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.