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

Templeton Dragon Fund, Inc. (NY: TDF )

8.200 -0.120 (-1.44%)
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 (%)
Oct 31, 2005 4.087 4.177 4.087 4.162 242,380 +0.10(+2.56%)
Oct 28, 2005 4.036 4.084 3.938 4.058 333,726 +0.01(+0.22%)
Oct 27, 2005 4.093 4.124 4.040 4.049 156,462 -0.05(-1.24%)
Oct 26, 2005 4.140 4.166 4.096 4.100 313,829 -0.04(-0.91%)
Oct 25, 2005 4.124 4.166 4.104 4.138 260,469 -0.04(-0.97%)
Oct 24, 2005 4.007 4.199 3.948 4.178 396,130 +0.09(+2.23%)
Oct 21, 2005 4.142 4.171 4.082 4.087 302,976 +0.02(+0.49%)
Oct 20, 2005 4.131 4.177 3.994 4.067 473,456 -0.03(-0.76%)
Oct 19, 2005 3.868 4.098 3.868 4.098 319,707 +0.02(+0.49%)
Oct 18, 2005 4.237 4.237 4.076 4.078 501,493 -0.17(-3.96%)
Oct 17, 2005 4.157 4.272 4.146 4.246 288,957 +0.09(+2.13%)
Oct 14, 2005 4.146 4.202 4.089 4.157 400,199 -0.01(-0.32%)
Oct 13, 2005 4.204 4.277 4.096 4.171 501,493 -0.05(-1.10%)
Oct 12, 2005 4.175 4.255 4.146 4.217 1,329,477 +0.05(+1.11%)
Oct 11, 2005 4.166 4.195 4.146 4.171 392,964 +0.06(+1.45%)
Oct 10, 2005 4.115 4.144 4.089 4.111 588,316 +0.01(+0.27%)
Oct 07, 2005 4.069 4.104 4.069 4.100 648,007 +0.05(+1.20%)
Oct 06, 2005 4.204 4.206 4.051 4.051 810,348 -0.15(-3.58%)
Oct 05, 2005 4.277 4.277 4.202 4.202 440,898 -0.12(-2.81%)
Oct 04, 2005 4.332 4.365 4.323 4.323 200,326 -0.01(-0.25%)
Oct 03, 2005 4.290 4.343 4.272 4.334 236,502 +0.01(+0.26%)
Sep 30, 2005 4.312 4.323 4.250 4.323 241,928 +0.02(+0.57%)
Sep 29, 2005 4.255 4.299 4.241 4.299 279,461 +0.11(+2.53%)
Sep 28, 2005 4.180 4.215 4.162 4.193 199,421 +0.01(+0.26%)
Sep 27, 2005 4.193 4.208 4.102 4.182 345,935 -0.03(-0.63%)
Sep 26, 2005 4.215 4.250 4.206 4.208 160,079 +0.02(+0.37%)
Sep 23, 2005 4.193 4.224 4.157 4.193 217,057 -0.03(-0.73%)
Sep 22, 2005 4.224 4.268 4.208 4.224 235,145 +0.01(+0.21%)
Sep 21, 2005 4.323 4.323 4.215 4.215 321,516 -0.10(-2.26%)
Sep 20, 2005 4.310 4.312 4.297 4.312 600,978 +0.06(+1.30%)
Sep 19, 2005 4.266 4.266 4.180 4.257 536,313 -0.01(-0.21%)
Sep 16, 2005 4.261 4.266 4.266 4.266 197,160 +0.01(+0.21%)
Sep 15, 2005 4.266 4.275 4.248 4.257 59,238 -0.01(-0.26%)
Sep 14, 2005 4.270 4.297 4.237 4.268 188,568 +0.01(+0.16%)
Sep 13, 2005 4.268 4.272 4.241 4.261 272,226 -0.02(-0.41%)
Sep 12, 2005 4.257 4.301 4.206 4.279 306,593 +0.05(+1.20%)
Sep 09, 2005 4.180 4.244 4.180 4.228 254,590 +0.05(+1.27%)
Sep 08, 2005 4.191 4.228 4.142 4.175 331,465 -0.04(-1.05%)
Sep 07, 2005 4.191 4.228 4.188 4.219 181,785 +0.01(+0.26%)
Sep 06, 2005 4.202 4.213 4.153 4.208 302,976 +0.06(+1.33%)
Sep 02, 2005 4.193 4.193 4.129 4.153 221,127 +0.05(+1.13%)
Sep 01, 2005 4.100 4.180 4.080 4.107 231,980 +0.04(+0.92%)
Aug 31, 2005 4.053 4.073 4.016 4.069 226,101 +0.00(+0.05%)
Aug 30, 2005 4.051 4.082 4.047 4.067 236,502 -0.01(-0.33%)
Aug 29, 2005 4.007 4.080 4.005 4.080 390,703 +0.03(+0.82%)
Aug 26, 2005 4.186 4.186 3.981 4.047 517,320 -0.06(-1.45%)
Aug 25, 2005 4.164 4.168 4.093 4.107 291,218 -0.03(-0.64%)
Aug 24, 2005 4.157 4.157 4.118 4.133 366,284 -0.05(-1.27%)
Aug 23, 2005 4.193 4.202 4.146 4.186 253,233 -0.03(-0.73%)
Aug 22, 2005 4.208 4.246 4.204 4.217 186,759 +0.04(+1.06%)
Aug 19, 2005 4.160 4.202 4.157 4.173 243,737 -0.01(-0.16%)
Aug 18, 2005 4.237 4.237 4.129 4.180 694,584 -0.09(-2.17%)
Aug 17, 2005 4.259 4.292 4.248 4.272 278,105 +0.02(+0.36%)
Aug 16, 2005 4.319 4.319 4.257 4.257 266,799 -0.06(-1.43%)
Aug 15, 2005 4.319 4.321 4.297 4.319 229,267 +0.03(+0.67%)
Aug 12, 2005 4.295 4.319 4.270 4.290 227,458 -0.04(-0.92%)
Aug 11, 2005 4.303 4.330 4.301 4.330 448,133 +0.02(+0.41%)
Aug 10, 2005 4.312 4.330 4.301 4.312 399,747 +0.05(+1.09%)
Aug 09, 2005 4.312 4.312 4.257 4.266 243,285 -0.02(-0.41%)
Aug 08, 2005 4.297 4.310 4.283 4.283 191,734 +0.02(+0.41%)
Aug 05, 2005 4.308 4.310 4.257 4.266 236,502 -0.03(-0.72%)
Aug 04, 2005 4.297 4.312 4.290 4.297 331,012 -0.01(-0.26%)
Aug 03, 2005 4.312 4.312 4.292 4.308 314,733 +0.00(+0.10%)
Aug 02, 2005 4.290 4.312 4.290 4.303 454,916 +0.02(+0.41%)
Aug 01, 2005 4.193 4.286 4.193 4.286 375,328 +0.09(+2.22%)
Jul 29, 2005 4.197 4.202 4.191 4.193 149,227 -0.00(-0.11%)
Jul 28, 2005 4.124 4.197 4.124 4.197 263,634 +0.07(+1.77%)
Jul 27, 2005 4.109 4.146 4.109 4.124 224,292 -0.01(-0.16%)
Jul 26, 2005 4.100 4.151 4.100 4.131 272,226 +0.01(+0.16%)
Jul 25, 2005 4.175 4.208 4.102 4.124 563,445 -0.06(-1.48%)
Jul 22, 2005 4.171 4.186 4.142 4.186 432,758 +0.02(+0.42%)
Jul 21, 2005 4.080 4.197 4.080 4.168 661,121 +0.10(+2.50%)
Jul 20, 2005 4.058 4.078 4.049 4.067 289,410 -0.00(-0.05%)
Jul 19, 2005 4.073 4.078 4.047 4.069 168,671 +0.00(+0.00%)
Jul 18, 2005 4.040 4.073 4.036 4.069 448,585 +0.02(+0.60%)
Jul 15, 2005 4.005 4.071 4.005 4.045 467,126 +0.03(+0.72%)
Jul 14, 2005 4.014 4.060 4.014 4.016 350,909 +0.01(+0.17%)
Jul 13, 2005 4.031 4.034 3.976 4.009 212,083 -0.02(-0.55%)
Jul 12, 2005 3.972 4.031 3.972 4.031 388,442 +0.04(+1.05%)
Jul 11, 2005 3.943 4.014 3.943 3.989 211,631 -0.00(-0.06%)
Jul 08, 2005 3.958 4.000 3.936 3.992 314,281 +0.02(+0.50%)
Jul 07, 2005 3.892 3.972 3.890 3.972 480,692 +0.01(+0.22%)
Jul 06, 2005 3.938 3.976 3.936 3.963 250,972 -0.02(-0.55%)
Jul 05, 2005 3.930 4.000 3.925 3.985 344,578 +0.00(+0.11%)
Jul 01, 2005 4.011 4.011 3.925 3.981 201,682 -0.02(-0.44%)
Jun 30, 2005 3.992 4.018 3.983 3.998 385,729 +0.01(+0.17%)
Jun 29, 2005 3.985 3.994 3.961 3.992 307,046 +0.00(+0.00%)
Jun 28, 2005 4.000 4.000 3.981 3.992 358,597 -0.00(-0.11%)
Jun 27, 2005 3.992 4.003 3.961 3.996 228,814 +0.02(+0.44%)
Jun 24, 2005 3.958 3.992 3.932 3.978 408,791 -0.00(-0.06%)
Jun 23, 2005 3.947 4.003 3.947 3.981 426,427 +0.00(+0.11%)
Jun 22, 2005 3.958 3.981 3.945 3.976 315,637 +0.02(+0.45%)
Jun 21, 2005 3.934 3.963 3.914 3.958 372,163 +0.00(+0.06%)
Jun 20, 2005 3.914 3.969 3.912 3.956 433,662 +0.01(+0.22%)
Jun 17, 2005 3.919 3.956 3.905 3.947 324,681 +0.03(+0.73%)
Jun 16, 2005 3.925 3.925 3.903 3.919 311,568 -0.00(-0.11%)
Jun 15, 2005 3.908 3.927 3.899 3.923 382,564 +0.02(+0.40%)
Jun 14, 2005 3.868 3.914 3.859 3.908 512,798 +0.04(+1.03%)
Jun 13, 2005 3.835 3.879 3.832 3.868 355,884 +0.04(+0.92%)
Jun 10, 2005 3.777 3.861 3.777 3.832 444,968 +0.04(+1.03%)
Jun 09, 2005 3.806 3.815 3.788 3.793 163,697 -0.02(-0.50%)
Jun 08, 2005 3.788 3.815 3.777 3.812 345,935 +0.05(+1.23%)
Jun 07, 2005 3.742 3.799 3.742 3.766 219,318 +0.01(+0.29%)
Jun 06, 2005 3.768 3.779 3.753 3.755 295,740 +0.00(+0.12%)
Jun 03, 2005 3.748 3.757 3.748 3.751 154,653 +0.01(+0.18%)
Jun 02, 2005 3.735 3.744 3.733 3.744 168,671 -0.01(-0.18%)
Jun 01, 2005 3.744 3.755 3.720 3.751 293,479 +0.01(+0.36%)
May 31, 2005 3.693 3.753 3.693 3.737 568,871 +0.03(+0.72%)
May 27, 2005 3.724 3.731 3.664 3.711 312,020 +0.01(+0.18%)
May 26, 2005 3.669 3.731 3.669 3.704 156,010 -0.01(-0.24%)
May 25, 2005 3.684 3.751 3.649 3.713 154,653 +0.02(+0.54%)
May 24, 2005 3.638 3.693 3.638 3.693 237,858 +0.01(+0.24%)
May 23, 2005 3.684 3.713 3.649 3.684 222,031 -0.04(-0.95%)
May 20, 2005 3.737 3.739 3.682 3.720 141,087 +0.00(+0.00%)
May 19, 2005 3.715 3.733 3.649 3.720 291,218 +0.04(+0.96%)
May 18, 2005 3.651 3.724 3.644 3.684 253,686 +0.03(+0.91%)
May 17, 2005 3.671 3.680 3.640 3.651 357,240 -0.04(-1.14%)
May 16, 2005 3.728 3.735 3.627 3.693 190,377 -0.04(-0.95%)
May 13, 2005 3.709 3.757 3.706 3.728 262,730 +0.01(+0.36%)
May 12, 2005 3.739 3.751 3.715 3.715 231,528 -0.02(-0.65%)
May 11, 2005 3.717 3.744 3.715 3.739 90,892 +0.01(+0.36%)
May 10, 2005 3.748 3.753 3.715 3.726 144,705 -0.04(-1.00%)
May 09, 2005 3.724 3.790 3.724 3.764 117,572 +0.02(+0.65%)
May 06, 2005 3.764 3.815 3.739 3.739 89,084 -0.02(-0.65%)
May 05, 2005 3.746 3.764 3.722 3.764 147,870 +0.01(+0.18%)
May 04, 2005 3.678 3.759 3.671 3.757 173,193 +0.09(+2.41%)
May 03, 2005 3.675 3.702 3.655 3.669 330,108 -0.05(-1.25%)
May 02, 2005 3.675 3.724 3.673 3.715 271,774 +0.03(+0.90%)
Apr 29, 2005 3.642 3.700 3.587 3.682 513,702 +0.09(+2.37%)
Apr 28, 2005 3.649 3.666 3.594 3.597 337,795 -0.05(-1.43%)
Apr 27, 2005 3.669 3.715 3.629 3.649 263,634 -0.04(-1.02%)
Apr 26, 2005 3.627 3.715 3.627 3.686 210,274 +0.02(+0.42%)
Apr 25, 2005 3.671 3.715 3.671 3.671 176,811 +0.04(+1.22%)
Apr 22, 2005 3.649 3.669 3.605 3.627 231,528 -0.02(-0.61%)
Apr 21, 2005 3.585 3.671 3.585 3.649 122,094 +0.09(+2.42%)
Apr 20, 2005 3.653 3.686 3.527 3.563 274,939 -0.08(-2.25%)
Apr 19, 2005 3.543 3.704 3.543 3.644 378,494 +0.12(+3.32%)
Apr 18, 2005 3.538 3.560 3.428 3.527 1,112,872 -0.04(-1.24%)
Apr 15, 2005 3.673 3.697 3.571 3.571 419,192 -0.19(-5.00%)
Apr 14, 2005 3.812 3.812 3.715 3.759 215,248 -0.04(-0.99%)
Apr 13, 2005 3.826 3.859 3.781 3.797 260,921 -0.05(-1.32%)
Apr 12, 2005 3.815 3.848 3.781 3.848 188,568 -0.02(-0.57%)
Apr 11, 2005 4.000 4.000 3.784 3.870 597,812 -0.01(-0.34%)
Apr 08, 2005 3.883 3.901 3.848 3.883 379,398 +0.03(+0.80%)
Apr 07, 2005 3.892 3.892 3.817 3.852 262,277 +0.04(+1.04%)
Apr 06, 2005 3.742 3.815 3.742 3.812 139,730 +0.04(+1.11%)
Apr 05, 2005 3.786 3.793 3.715 3.770 223,388 +0.02(+0.59%)
Apr 04, 2005 3.706 3.790 3.706 3.748 201,230 +0.02(+0.53%)
Apr 01, 2005 3.793 3.815 3.671 3.728 212,083 -0.04(-1.17%)
Mar 31, 2005 3.781 3.797 3.748 3.773 371,258 +0.04(+0.95%)
Mar 30, 2005 3.618 3.737 3.618 3.737 358,597 +0.13(+3.55%)
Mar 29, 2005 3.724 3.735 3.563 3.609 563,445 -0.14(-3.66%)
Mar 28, 2005 3.649 3.753 3.649 3.746 404,721 -0.07(-1.80%)
Mar 24, 2005 3.715 3.819 3.715 3.815 434,115 +0.10(+2.80%)
Mar 23, 2005 3.832 3.832 3.673 3.711 468,482 -0.13(-3.45%)
Mar 22, 2005 3.870 3.892 3.815 3.843 306,593 -0.03(-0.86%)
Mar 21, 2005 3.974 3.976 3.874 3.877 290,314 -0.04(-1.07%)
Mar 18, 2005 3.870 3.919 3.870 3.919 283,079 +0.02(+0.51%)
Mar 17, 2005 3.894 3.901 3.848 3.899 165,506 +0.06(+1.56%)
Mar 16, 2005 3.859 3.914 3.839 3.839 289,410 -0.02(-0.52%)
Mar 15, 2005 3.998 3.998 3.830 3.859 384,372 -0.15(-3.64%)
Mar 14, 2005 4.003 4.014 3.981 4.005 340,056 +0.02(+0.44%)
Mar 11, 2005 3.978 4.025 3.972 3.987 255,947 +0.01(+0.22%)
Mar 10, 2005 4.045 4.045 3.963 3.978 312,472 -0.06(-1.48%)
Mar 09, 2005 4.045 4.060 4.023 4.038 234,241 +0.00(+0.05%)
Mar 08, 2005 4.060 4.060 4.025 4.036 283,983 +0.02(+0.61%)
Mar 07, 2005 3.994 4.027 3.961 4.011 342,317 +0.03(+0.72%)
Mar 04, 2005 3.958 3.996 3.938 3.983 388,442 +0.01(+0.17%)
Mar 03, 2005 3.941 3.981 3.941 3.976 292,123 +0.04(+1.12%)
Mar 02, 2005 3.930 3.976 3.919 3.932 286,696 -0.04(-0.89%)
Mar 01, 2005 3.914 3.969 3.914 3.967 270,417 +0.02(+0.45%)
Feb 28, 2005 3.961 3.983 3.934 3.950 301,167 -0.03(-0.72%)
Feb 25, 2005 3.956 3.981 3.947 3.978 360,858 +0.03(+0.84%)
Feb 24, 2005 3.832 3.945 3.832 3.945 412,409 +0.10(+2.71%)
Feb 23, 2005 3.828 3.859 3.828 3.841 338,700 +0.02(+0.46%)
Feb 22, 2005 3.857 3.859 3.806 3.824 294,836 -0.04(-1.09%)
Feb 18, 2005 3.861 3.866 3.837 3.866 184,046 +0.03(+0.69%)
Feb 17, 2005 3.830 3.848 3.817 3.839 265,895 -0.01(-0.29%)
Feb 16, 2005 3.870 3.885 3.837 3.850 242,833 -0.01(-0.29%)
Feb 15, 2005 3.870 3.888 3.841 3.861 456,273 +0.06(+1.51%)
Feb 14, 2005 3.779 3.832 3.779 3.804 325,586 +0.02(+0.64%)
Feb 11, 2005 3.722 3.793 3.722 3.779 452,655 +0.06(+1.61%)
Feb 10, 2005 3.748 3.753 3.715 3.720 329,656 -0.02(-0.49%)
Feb 09, 2005 3.753 3.755 3.735 3.738 372,615 +0.01(+0.20%)
Feb 08, 2005 3.722 3.753 3.720 3.731 652,981 -0.01(-0.18%)
Feb 07, 2005 3.744 3.753 3.733 3.737 299,358 +0.01(+0.30%)
Feb 04, 2005 3.700 3.726 3.682 3.726 356,788 +0.03(+0.90%)
Feb 03, 2005 3.715 3.715 3.669 3.693 226,101 -0.03(-0.89%)
Feb 02, 2005 3.662 3.731 3.655 3.726 395,677 +0.08(+2.12%)
Feb 01, 2005 3.653 3.700 3.571 3.649 669,260 -0.06(-1.49%)
Jan 31, 2005 3.693 3.735 3.686 3.704 283,983 +0.01(+0.18%)
Jan 28, 2005 3.647 3.713 3.644 3.697 217,961 +0.06(+1.52%)
Jan 27, 2005 3.640 3.664 3.631 3.642 321,516 +0.01(+0.30%)
Jan 26, 2005 3.660 3.693 3.627 3.631 485,214 -0.05(-1.38%)
Jan 25, 2005 3.742 3.744 3.682 3.682 180,429 -0.01(-0.24%)
Jan 24, 2005 3.709 3.715 3.691 3.691 335,534 -0.02(-0.42%)
Jan 21, 2005 3.682 3.733 3.682 3.706 324,681 +0.00(+0.06%)
Jan 20, 2005 3.731 3.735 3.675 3.704 274,487 -0.04(-1.00%)
Jan 19, 2005 3.739 3.757 3.737 3.742 290,314 -0.00(-0.12%)
Jan 18, 2005 3.697 3.766 3.682 3.746 685,088 +0.05(+1.26%)
Jan 14, 2005 3.753 3.753 3.644 3.700 383,016 +0.02(+0.42%)
Jan 13, 2005 3.702 3.704 3.653 3.684 237,406 +0.00(+0.12%)
Jan 12, 2005 3.671 3.697 3.622 3.680 193,543 -0.01(-0.18%)
Jan 11, 2005 3.775 3.777 3.662 3.686 427,784 -0.01(-0.23%)
Jan 10, 2005 3.649 3.704 3.631 3.695 270,869 +0.05(+1.38%)
Jan 07, 2005 3.746 3.748 3.616 3.644 446,324 -0.09(-2.49%)
Jan 06, 2005 3.680 3.753 3.675 3.737 364,928 +0.08(+2.11%)
Jan 05, 2005 3.560 3.693 3.560 3.660 408,339 +0.02(+0.42%)
Jan 04, 2005 3.686 3.726 3.565 3.644 513,702 -0.13(-3.46%)
Jan 03, 2005 3.826 3.938 3.775 3.775 474,813 -0.09(-2.29%)
Dec 31, 2004 3.799 3.866 3.799 3.863 240,572 +0.01(+0.29%)
Dec 30, 2004 3.819 3.863 3.819 3.852 684,183 +0.02(+0.40%)
Dec 29, 2004 3.815 3.854 3.815 3.837 510,085 -0.09(-2.31%)
Dec 28, 2004 3.910 3.927 3.894 3.927 415,122 +0.02(+0.40%)
Dec 27, 2004 3.914 3.925 3.874 3.912 296,645 -0.01(-0.34%)
Dec 23, 2004 3.925 3.945 3.903 3.925 318,351 +0.00(+0.00%)
Dec 22, 2004 3.881 3.947 3.859 3.925 382,111 +0.04(+1.14%)
Dec 21, 2004 3.810 3.881 3.810 3.881 322,873 +0.08(+1.98%)
Dec 20, 2004 3.817 3.848 3.759 3.806 694,584 +0.01(+0.35%)
Dec 17, 2004 3.839 3.854 3.762 3.793 438,185 -0.05(-1.21%)
Dec 16, 2004 3.848 3.870 3.815 3.839 394,773 -0.01(-0.17%)
Dec 15, 2004 3.857 3.868 3.817 3.846 698,654 -0.01(-0.29%)
Dec 14, 2004 3.839 3.857 3.815 3.857 426,427 +0.04(+1.04%)
Dec 13, 2004 3.759 3.824 3.715 3.817 383,920 +0.06(+1.53%)
Dec 10, 2004 3.793 3.793 3.717 3.759 377,589 -0.07(-1.85%)
Dec 09, 2004 3.874 3.874 3.781 3.830 454,464 -0.05(-1.31%)
Dec 08, 2004 3.857 3.910 3.848 3.881 661,573 +0.03(+0.69%)
Dec 07, 2004 3.925 3.925 3.848 3.854 316,090 -0.08(-2.02%)
Dec 06, 2004 3.932 3.936 3.863 3.934 667,452 +0.06(+1.48%)
Dec 03, 2004 3.978 3.978 3.859 3.877 439,993 -0.01(-0.34%)
Dec 02, 2004 3.870 3.892 3.852 3.890 442,254 +0.02(+0.57%)
Dec 01, 2004 3.804 3.870 3.793 3.868 598,717 +0.08(+2.10%)
Nov 30, 2004 3.808 3.821 3.742 3.788 493,353 -0.02(-0.52%)
Nov 29, 2004 3.866 3.866 3.784 3.808 402,008 -0.01(-0.23%)
Nov 26, 2004 3.824 3.824 3.781 3.817 227,006 -0.04(-0.98%)
Nov 24, 2004 3.830 3.868 3.828 3.854 534,504 +0.05(+1.34%)
Nov 23, 2004 3.793 3.821 3.759 3.804 570,228 +0.08(+2.08%)
Nov 22, 2004 3.702 3.737 3.671 3.726 320,612 +0.01(+0.36%)
Nov 19, 2004 3.781 3.781 3.697 3.713 574,298 -0.07(-1.81%)
Nov 18, 2004 3.793 3.826 3.762 3.781 532,243 -0.01(-0.29%)
Nov 17, 2004 3.762 3.817 3.762 3.793 527,721 +0.06(+1.54%)
Nov 16, 2004 3.706 3.739 3.684 3.735 610,022 -0.01(-0.29%)
Nov 15, 2004 3.693 3.746 3.671 3.746 723,977 +0.08(+2.29%)
Nov 12, 2004 3.627 3.684 3.624 3.662 681,018 +0.04(+0.98%)
Nov 11, 2004 3.627 3.627 3.582 3.627 452,655 +0.01(+0.24%)
Nov 10, 2004 3.627 3.627 3.600 3.618 383,016 +0.04(+0.99%)
Nov 09, 2004 3.536 3.585 3.529 3.582 245,546 +0.06(+1.57%)
Nov 08, 2004 3.582 3.591 3.498 3.527 782,311 -0.06(-1.54%)
Nov 05, 2004 3.582 3.596 3.560 3.582 539,478 +0.03(+0.81%)
Nov 04, 2004 3.532 3.574 3.516 3.554 793,164 +0.03(+0.88%)
Nov 03, 2004 3.534 3.534 3.474 3.523 392,964 +0.09(+2.64%)
Nov 02, 2004 3.394 3.467 3.392 3.432 314,733 +0.08(+2.24%)
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.