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

Templeton Dragon Fund, Inc. (NY: TDF )

8.180 -0.040 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2007 6.917 6.922 6.829 6.833 609,389 +0.11(+1.65%)
Dec 28, 2007 6.820 6.840 6.687 6.723 508,118 +0.01(+0.13%)
Dec 27, 2007 6.734 6.756 6.681 6.714 392,964 -0.10(-1.43%)
Dec 26, 2007 6.731 6.855 6.632 6.811 733,473 +0.19(+2.80%)
Dec 24, 2007 6.634 6.689 6.608 6.625 331,917 +0.05(+0.77%)
Dec 21, 2007 6.519 6.588 6.493 6.574 701,819 +0.18(+2.80%)
Dec 20, 2007 6.479 6.479 6.389 6.395 672,426 -0.06(-0.96%)
Dec 19, 2007 6.524 6.528 6.429 6.457 1,258,029 -0.35(-5.16%)
Dec 18, 2007 6.743 6.835 6.734 6.809 1,262,099 +0.16(+2.43%)
Dec 17, 2007 6.811 6.811 6.645 6.647 444,515 -0.24(-3.44%)
Dec 14, 2007 6.922 6.966 6.877 6.884 312,020 -0.15(-2.17%)
Dec 13, 2007 7.185 7.200 6.973 7.037 428,688 -0.23(-3.16%)
Dec 12, 2007 7.364 7.481 7.214 7.267 282,174 +0.03(+0.46%)
Dec 11, 2007 7.550 7.556 7.233 7.233 824,366 -0.26(-3.45%)
Dec 10, 2007 7.552 7.552 7.355 7.492 489,283 -0.09(-1.17%)
Dec 07, 2007 7.716 7.716 7.482 7.581 320,612 -0.15(-1.95%)
Dec 06, 2007 7.532 7.733 7.494 7.731 463,870 +0.20(+2.67%)
Dec 05, 2007 7.324 7.530 7.315 7.530 661,573 +0.32(+4.45%)
Dec 04, 2007 7.141 7.309 7.141 7.209 732,117 -0.06(-0.82%)
Dec 03, 2007 7.415 7.430 7.214 7.269 490,215 -0.06(-0.84%)
Nov 30, 2007 7.424 7.424 7.287 7.331 667,189 +0.10(+1.35%)
Nov 29, 2007 7.238 7.284 7.132 7.233 470,960 +0.11(+1.58%)
Nov 28, 2007 6.802 7.159 6.802 7.121 714,481 +0.34(+5.06%)
Nov 27, 2007 6.612 6.789 6.597 6.778 513,255 +0.18(+2.68%)
Nov 26, 2007 6.703 6.844 6.590 6.601 1,114,703 +0.02(+0.24%)
Nov 23, 2007 6.349 6.676 6.349 6.586 394,913 +0.20(+3.12%)
Nov 21, 2007 6.325 6.468 6.305 6.387 1,093,807 -0.28(-4.21%)
Nov 20, 2007 6.482 6.802 6.482 6.667 945,706 +0.19(+2.94%)
Nov 19, 2007 6.966 6.966 6.477 6.477 1,305,949 -0.33(-4.78%)
Nov 16, 2007 6.995 6.995 6.714 6.802 1,162,592 -0.06(-0.87%)
Nov 15, 2007 7.253 7.253 6.844 6.862 551,186 -0.33(-4.61%)
Nov 14, 2007 7.264 7.331 7.116 7.194 934,672 +0.16(+2.30%)
Nov 13, 2007 6.707 7.054 6.707 7.032 1,616,183 +0.34(+5.16%)
Nov 12, 2007 6.966 6.966 6.663 6.687 976,578 -0.30(-4.30%)
Nov 09, 2007 6.990 6.999 6.778 6.988 730,217 +0.00(+0.03%)
Nov 08, 2007 7.165 7.220 6.754 6.986 1,189,068 -0.26(-3.54%)
Nov 07, 2007 7.200 7.326 7.187 7.242 1,057,952 -0.17(-2.24%)
Nov 06, 2007 7.174 7.408 7.169 7.408 879,218 +0.34(+4.82%)
Nov 05, 2007 7.364 7.364 6.705 7.068 2,557,616 -0.56(-7.34%)
Nov 02, 2007 7.687 7.691 7.479 7.627 630,823 -0.04(-0.46%)
Nov 01, 2007 7.950 7.950 7.618 7.662 1,325,860 -0.41(-5.07%)
Oct 31, 2007 7.961 8.094 7.895 8.072 760,605 +0.15(+1.96%)
Oct 30, 2007 8.072 8.072 7.899 7.917 393,869 -0.07(-0.83%)
Oct 29, 2007 7.939 8.005 7.815 7.983 1,823,735 +0.14(+1.83%)
Oct 26, 2007 7.850 7.888 7.769 7.839 570,228 +0.14(+1.81%)
Oct 25, 2007 7.685 7.729 7.651 7.700 612,735 +0.02(+0.20%)
Oct 24, 2007 7.647 7.685 7.497 7.685 564,349 -0.04(-0.57%)
Oct 23, 2007 7.656 7.733 7.596 7.729 997,108 +0.33(+4.42%)
Oct 22, 2007 7.123 7.437 7.123 7.402 816,679 +0.08(+1.06%)
Oct 19, 2007 7.592 7.605 7.298 7.324 1,183,868 -0.34(-4.42%)
Oct 18, 2007 7.587 7.674 7.486 7.662 1,439,815 -0.04(-0.46%)
Oct 17, 2007 7.457 7.784 7.457 7.698 2,656,694 +0.36(+4.85%)
Oct 16, 2007 7.340 7.413 7.298 7.342 929,277 -0.06(-0.84%)
Oct 15, 2007 7.552 7.585 7.309 7.404 1,027,405 -0.04(-0.48%)
Oct 12, 2007 7.406 7.439 7.326 7.439 543,096 +0.17(+2.31%)
Oct 11, 2007 7.433 7.459 7.242 7.271 900,788 +0.00(+0.00%)
Oct 10, 2007 7.203 7.329 7.203 7.271 399,747 -0.05(-0.63%)
Oct 09, 2007 7.249 7.346 7.238 7.318 611,831 +0.19(+2.60%)
Oct 08, 2007 7.218 7.218 7.043 7.132 490,640 -0.15(-2.12%)
Oct 05, 2007 7.315 7.315 7.141 7.287 669,260 +0.28(+4.04%)
Oct 04, 2007 7.048 7.070 6.877 7.003 732,569 -0.06(-0.81%)
Oct 03, 2007 7.203 7.203 7.010 7.061 933,799 -0.27(-3.62%)
Oct 02, 2007 7.413 7.428 7.298 7.326 779,598 +0.06(+0.85%)
Oct 01, 2007 7.039 7.331 7.039 7.264 807,182 +0.27(+3.92%)
Sep 28, 2007 7.123 7.132 6.915 6.990 1,433,484 -0.13(-1.83%)
Sep 27, 2007 7.149 7.154 7.057 7.121 1,014,744 +0.06(+0.91%)
Sep 26, 2007 7.074 7.152 7.054 7.057 675,591 +0.01(+0.13%)
Sep 25, 2007 7.023 7.074 6.911 7.048 1,037,354 +0.08(+1.18%)
Sep 24, 2007 6.955 7.043 6.915 6.966 978,115 +0.12(+1.81%)
Sep 21, 2007 6.745 6.853 6.738 6.842 515,059 +0.16(+2.45%)
Sep 20, 2007 6.723 6.762 6.667 6.678 620,422 -0.03(-0.40%)
Sep 19, 2007 6.793 6.853 6.705 6.705 955,957 +0.03(+0.40%)
Sep 18, 2007 6.459 6.745 6.446 6.678 1,086,192 +0.23(+3.60%)
Sep 17, 2007 6.380 6.490 6.358 6.446 720,812 -0.12(-1.82%)
Sep 14, 2007 6.484 6.590 6.455 6.566 573,846 +0.07(+1.09%)
Sep 13, 2007 6.453 6.535 6.378 6.495 885,866 +0.08(+1.24%)
Sep 12, 2007 6.344 6.459 6.280 6.415 503,302 +0.07(+1.08%)
Sep 11, 2007 6.203 6.358 6.203 6.347 690,966 +0.14(+2.28%)
Sep 10, 2007 6.223 6.280 6.126 6.205 480,692 +0.09(+1.45%)
Sep 07, 2007 6.194 6.201 6.061 6.117 809,443 -0.19(-3.05%)
Sep 06, 2007 6.316 6.349 6.245 6.309 358,145 +0.09(+1.46%)
Sep 05, 2007 6.296 6.296 6.156 6.218 642,128 -0.14(-2.26%)
Sep 04, 2007 6.229 6.373 6.203 6.362 646,650 +0.14(+2.24%)
Aug 31, 2007 6.218 6.223 6.084 6.223 596,456 +0.23(+3.84%)
Aug 30, 2007 5.986 6.026 5.915 5.993 665,191 -0.04(-0.73%)
Aug 29, 2007 5.865 6.037 5.805 6.037 532,695 +0.28(+4.83%)
Aug 28, 2007 5.946 6.081 5.739 5.759 986,255 -0.41(-6.62%)
Aug 27, 2007 6.057 6.183 5.988 6.168 1,043,233 +0.20(+3.33%)
Aug 24, 2007 5.856 5.971 5.838 5.969 660,669 +0.17(+3.00%)
Aug 23, 2007 5.865 5.869 5.763 5.795 372,163 -0.02(-0.37%)
Aug 22, 2007 5.686 5.829 5.650 5.816 597,360 +0.29(+5.20%)
Aug 21, 2007 5.531 5.573 5.515 5.528 438,637 +0.01(+0.24%)
Aug 20, 2007 5.637 5.694 5.451 5.515 669,260 +0.00(+0.04%)
Aug 17, 2007 5.307 5.526 5.208 5.513 761,058 +0.27(+5.19%)
Aug 16, 2007 5.197 5.285 4.887 5.241 1,906,941 -0.11(-2.07%)
Aug 15, 2007 5.418 5.491 5.349 5.352 785,477 -0.24(-4.35%)
Aug 14, 2007 5.683 5.725 5.595 5.595 203,039 -0.14(-2.39%)
Aug 13, 2007 5.763 5.770 5.641 5.732 219,770 -0.00(-0.04%)
Aug 10, 2007 5.573 5.761 5.571 5.734 581,985 +0.01(+0.23%)
Aug 09, 2007 5.754 5.849 5.721 5.721 425,071 -0.18(-3.07%)
Aug 08, 2007 5.887 5.960 5.860 5.902 688,705 +0.09(+1.48%)
Aug 07, 2007 5.792 5.838 5.750 5.816 551,235 -0.00(-0.08%)
Aug 06, 2007 5.750 5.838 5.557 5.820 910,737 -0.04(-0.68%)
Aug 03, 2007 5.929 6.015 5.860 5.860 385,277 -0.15(-2.57%)
Aug 02, 2007 6.059 6.070 5.973 6.015 182,690 -0.02(-0.33%)
Aug 01, 2007 6.030 6.050 5.938 6.035 581,081 -0.13(-2.12%)
Jul 31, 2007 6.201 6.221 6.165 6.165 652,529 +0.06(+1.01%)
Jul 30, 2007 5.957 6.126 5.907 6.103 470,743 +0.22(+3.80%)
Jul 27, 2007 5.966 6.055 5.871 5.880 406,078 -0.09(-1.45%)
Jul 26, 2007 6.187 6.187 5.933 5.966 849,237 -0.30(-4.77%)
Jul 25, 2007 6.278 6.305 6.207 6.265 421,905 +0.08(+1.36%)
Jul 24, 2007 6.338 6.338 6.159 6.181 397,938 -0.13(-2.03%)
Jul 23, 2007 6.305 6.369 6.298 6.309 500,136 +0.11(+1.71%)
Jul 20, 2007 6.307 6.340 6.203 6.203 413,313 -0.06(-1.02%)
Jul 19, 2007 6.187 6.269 6.165 6.267 301,619 +0.12(+1.91%)
Jul 18, 2007 6.238 6.238 6.106 6.150 519,581 -0.12(-1.94%)
Jul 17, 2007 6.249 6.314 6.249 6.272 358,597 +0.02(+0.35%)
Jul 16, 2007 6.358 6.367 6.236 6.249 560,279 -0.14(-2.21%)
Jul 13, 2007 6.393 6.413 6.314 6.391 375,780 -0.00(-0.03%)
Jul 12, 2007 6.320 6.413 6.302 6.393 561,184 +0.09(+1.44%)
Jul 11, 2007 6.190 6.325 6.190 6.302 468,482 +0.06(+0.99%)
Jul 10, 2007 6.291 6.311 6.203 6.241 392,964 -0.08(-1.26%)
Jul 09, 2007 6.278 6.325 6.258 6.320 670,165 +0.12(+1.96%)
Jul 06, 2007 6.059 6.258 6.053 6.199 689,610 +0.16(+2.64%)
Jul 05, 2007 5.929 6.057 5.924 6.039 794,069 +0.11(+1.79%)
Jul 03, 2007 5.938 5.969 5.909 5.933 338,700 +0.05(+0.86%)
Jul 02, 2007 5.778 5.920 5.778 5.882 587,412 +0.06(+1.10%)
Jun 29, 2007 5.783 5.856 5.783 5.818 306,593 +0.02(+0.34%)
Jun 28, 2007 5.761 5.807 5.747 5.798 595,099 +0.00(+0.00%)
Jun 27, 2007 5.690 5.798 5.688 5.798 303,880 +0.09(+1.51%)
Jun 26, 2007 5.767 5.778 5.674 5.712 313,829 +0.00(+0.00%)
Jun 25, 2007 5.734 5.783 5.677 5.712 380,755 -0.02(-0.42%)
Jun 22, 2007 5.816 5.827 5.721 5.736 985,351 -0.11(-1.85%)
Jun 21, 2007 5.774 5.847 5.781 5.845 543,548 +0.10(+1.81%)
Jun 20, 2007 5.774 5.829 5.712 5.741 368,997 -0.06(-1.07%)
Jun 19, 2007 5.761 5.847 5.728 5.803 376,233 +0.03(+0.57%)
Jun 18, 2007 5.772 5.812 5.732 5.770 912,546 +0.10(+1.72%)
Jun 15, 2007 5.637 5.705 5.615 5.672 623,136 +0.07(+1.18%)
Jun 14, 2007 5.522 5.628 5.522 5.606 431,854 +0.08(+1.52%)
Jun 13, 2007 5.460 5.542 5.460 5.522 366,736 +0.10(+1.92%)
Jun 12, 2007 5.394 5.506 5.394 5.418 323,777 -0.10(-1.88%)
Jun 11, 2007 5.486 5.571 5.456 5.522 390,251 +0.03(+0.60%)
Jun 08, 2007 5.352 5.489 5.352 5.489 497,423 +0.12(+2.31%)
Jun 07, 2007 5.438 5.502 5.334 5.365 754,275 -0.04(-0.74%)
Jun 06, 2007 5.429 5.438 5.374 5.405 424,166 -0.04(-0.65%)
Jun 05, 2007 5.422 5.451 5.402 5.440 558,923 +0.04(+0.70%)
Jun 04, 2007 5.383 5.402 5.356 5.402 538,574 -0.01(-0.25%)
Jun 01, 2007 5.360 5.444 5.360 5.416 619,970 +0.08(+1.58%)
May 31, 2007 5.329 5.383 5.323 5.332 956,862 +0.02(+0.37%)
May 30, 2007 5.199 5.325 5.155 5.312 1,236,323 +0.02(+0.29%)
May 29, 2007 5.327 5.347 5.252 5.296 579,724 -0.03(-0.58%)
May 25, 2007 5.268 5.343 5.268 5.327 523,651 +0.12(+2.25%)
May 24, 2007 5.307 5.400 5.197 5.210 1,114,228 -0.18(-3.36%)
May 23, 2007 5.473 5.515 5.391 5.391 670,617 -0.05(-0.89%)
May 22, 2007 5.498 5.515 5.440 5.440 499,232 -0.07(-1.20%)
May 21, 2007 5.482 5.528 5.482 5.506 438,185 +0.04(+0.65%)
May 18, 2007 5.480 5.506 5.462 5.471 254,590 -0.02(-0.32%)
May 17, 2007 5.486 5.495 5.444 5.489 608,665 -0.01(-0.20%)
May 16, 2007 5.467 5.517 5.447 5.500 374,424 +0.10(+1.76%)
May 15, 2007 5.416 5.473 5.367 5.405 402,008 -0.00(-0.08%)
May 14, 2007 5.480 5.484 5.363 5.409 618,614 -0.00(-0.08%)
May 11, 2007 5.212 5.418 5.254 5.413 980,828 +0.22(+4.21%)
May 10, 2007 5.245 5.290 5.188 5.195 412,861 -0.13(-2.53%)
May 09, 2007 5.281 5.338 5.268 5.329 375,328 +0.06(+1.22%)
May 08, 2007 5.332 5.332 5.203 5.265 725,334 -0.08(-1.49%)
May 07, 2007 5.396 5.416 5.327 5.345 357,240 +0.02(+0.37%)
May 04, 2007 5.332 5.380 5.323 5.325 463,960 +0.01(+0.12%)
May 03, 2007 5.276 5.338 5.276 5.318 381,207 +0.04(+0.67%)
May 02, 2007 5.175 5.283 5.150 5.283 401,104 +0.11(+2.05%)
May 01, 2007 5.119 5.177 5.095 5.177 503,302 +0.05(+0.95%)
Apr 30, 2007 5.206 5.223 5.122 5.128 585,151 -0.10(-1.99%)
Apr 27, 2007 5.294 5.305 5.223 5.232 463,960 -0.09(-1.62%)
Apr 26, 2007 5.323 5.369 5.298 5.318 335,534 -0.06(-1.15%)
Apr 25, 2007 5.239 5.389 5.233 5.380 368,997 +0.06(+1.06%)
Apr 24, 2007 5.356 5.369 5.294 5.324 291,671 -0.03(-0.60%)
Apr 23, 2007 5.405 5.427 5.334 5.356 385,277 +0.01(+0.12%)
Apr 20, 2007 5.310 5.378 5.310 5.349 273,130 +0.09(+1.77%)
Apr 19, 2007 5.097 5.285 5.093 5.256 532,695 -0.12(-2.18%)
Apr 18, 2007 5.420 5.420 5.360 5.374 381,659 -0.04(-0.74%)
Apr 17, 2007 5.506 5.506 5.376 5.413 407,435 -0.05(-0.89%)
Apr 16, 2007 5.495 5.509 5.453 5.462 539,026 +0.04(+0.65%)
Apr 13, 2007 5.418 5.427 5.354 5.427 402,008 +0.02(+0.33%)
Apr 12, 2007 5.411 5.427 5.378 5.409 383,920 +0.05(+0.99%)
Apr 11, 2007 5.484 5.484 5.343 5.356 410,600 -0.09(-1.70%)
Apr 10, 2007 5.475 5.526 5.449 5.449 780,502 -0.04(-0.65%)
Apr 09, 2007 5.528 5.528 5.451 5.484 676,496 +0.09(+1.60%)
Apr 05, 2007 5.287 5.398 5.287 5.398 425,523 +0.11(+2.05%)
Apr 04, 2007 5.281 5.292 5.243 5.290 497,875 +0.05(+0.97%)
Apr 03, 2007 5.155 5.241 5.119 5.239 1,246,272 +0.15(+3.04%)
Apr 02, 2007 5.064 5.086 5.042 5.084 447,681 +0.06(+1.10%)
Mar 30, 2007 5.062 5.075 5.009 5.029 356,788 -0.00(-0.04%)
Mar 29, 2007 5.018 5.073 4.991 5.031 837,028 +0.07(+1.38%)
Mar 28, 2007 4.984 5.064 4.925 4.962 514,155 -0.04(-0.88%)
Mar 27, 2007 5.064 5.075 4.976 5.007 651,624 -0.06(-1.14%)
Mar 26, 2007 5.066 5.071 4.984 5.064 599,169 +0.04(+0.70%)
Mar 23, 2007 5.080 5.080 5.002 5.029 1,092,071 -0.05(-1.00%)
Mar 22, 2007 5.086 5.086 5.042 5.080 920,233 +0.04(+0.79%)
Mar 21, 2007 4.998 5.049 4.881 5.040 2,072,899 -0.15(-2.98%)
Mar 20, 2007 5.197 5.210 5.139 5.195 1,898,801 -0.00(-0.09%)
Mar 19, 2007 5.199 5.252 5.181 5.199 1,630,645 +0.08(+1.51%)
Mar 16, 2007 5.126 5.175 5.051 5.122 556,662 +0.01(+0.13%)
Mar 15, 2007 5.097 5.148 5.097 5.115 371,711 +0.03(+0.57%)
Mar 14, 2007 4.998 5.102 4.989 5.086 637,606 +0.00(+0.00%)
Mar 13, 2007 5.243 5.226 5.009 5.086 1,065,843 -0.16(-2.99%)
Mar 12, 2007 5.252 5.303 5.228 5.243 529,077 +0.07(+1.37%)
Mar 09, 2007 5.128 5.175 5.097 5.172 451,298 +0.04(+0.86%)
Mar 08, 2007 5.164 5.164 5.053 5.128 847,429 +0.14(+2.90%)
Mar 07, 2007 5.031 5.040 4.967 4.984 431,854 -0.06(-1.16%)
Mar 06, 2007 4.940 5.075 4.894 5.042 1,373,341 +0.30(+6.24%)
Mar 05, 2007 4.788 4.903 4.644 4.746 2,996,751 -0.29(-5.67%)
Mar 02, 2007 5.071 5.144 4.998 5.031 628,110 -0.12(-2.28%)
Mar 01, 2007 5.086 5.197 5.020 5.148 943,671 -0.23(-4.20%)
Feb 28, 2007 5.199 5.416 5.086 5.374 1,464,686 +0.36(+7.24%)
Feb 27, 2007 5.071 5.248 4.976 5.011 2,735,830 -0.50(-9.00%)
Feb 26, 2007 5.584 5.595 5.498 5.506 544,452 -0.06(-1.03%)
Feb 23, 2007 5.595 5.595 5.555 5.564 311,568 -0.03(-0.47%)
Feb 22, 2007 5.575 5.606 5.551 5.590 520,938 +0.05(+0.96%)
Feb 21, 2007 5.531 5.562 5.524 5.537 391,155 -0.01(-0.15%)
Feb 20, 2007 5.559 5.571 5.498 5.546 577,463 -0.00(-0.05%)
Feb 16, 2007 5.533 5.562 5.478 5.548 319,255 +0.01(+0.16%)
Feb 15, 2007 5.564 5.593 5.517 5.540 460,795 +0.02(+0.40%)
Feb 14, 2007 5.473 5.551 5.462 5.517 604,256 +0.06(+1.01%)
Feb 13, 2007 5.433 5.469 5.374 5.462 832,212 -0.03(-0.60%)
Feb 12, 2007 5.562 5.573 5.495 5.495 365,728 -0.07(-1.19%)
Feb 09, 2007 5.628 5.628 5.528 5.562 864,612 -0.02(-0.28%)
Feb 08, 2007 5.617 5.617 5.524 5.577 455,368 +0.01(+0.16%)
Feb 07, 2007 5.533 5.615 5.533 5.568 542,643 +0.02(+0.44%)
Feb 06, 2007 5.500 5.546 5.464 5.544 710,863 +0.08(+1.54%)
Feb 05, 2007 5.489 5.524 5.374 5.460 832,054 -0.05(-0.96%)
Feb 02, 2007 5.584 5.612 5.462 5.513 469,387 -0.07(-1.23%)
Feb 01, 2007 5.517 5.637 5.517 5.582 700,462 +0.06(+1.16%)
Jan 31, 2007 5.595 5.615 5.425 5.517 1,091,618 -0.22(-3.85%)
Jan 30, 2007 5.705 5.778 5.699 5.739 493,353 +0.05(+0.93%)
Jan 29, 2007 5.838 5.838 5.686 5.686 376,685 -0.11(-1.87%)
Jan 26, 2007 5.705 5.911 5.661 5.794 782,763 +0.10(+1.75%)
Jan 25, 2007 5.946 5.946 5.657 5.694 518,677 -0.24(-4.03%)
Jan 24, 2007 5.904 5.991 5.803 5.933 477,978 +0.02(+0.42%)
Jan 23, 2007 5.949 5.955 5.827 5.909 526,816 +0.08(+1.40%)
Jan 22, 2007 5.966 6.013 5.794 5.827 585,151 -0.08(-1.38%)
Jan 19, 2007 5.893 6.008 5.794 5.909 513,702 +0.04(+0.68%)
Jan 18, 2007 6.048 6.081 5.756 5.869 819,392 -0.15(-2.43%)
Jan 17, 2007 6.192 6.236 5.988 6.015 1,749,122 -0.04(-0.73%)
Jan 16, 2007 6.090 6.254 5.993 6.059 1,483,226 +0.21(+3.63%)
Jan 12, 2007 5.752 5.854 5.752 5.847 1,031,023 +0.14(+2.44%)
Jan 11, 2007 5.557 5.708 5.551 5.708 853,759 +0.10(+1.77%)
Jan 10, 2007 5.491 5.639 5.429 5.608 1,442,076 +0.08(+1.44%)
Jan 09, 2007 5.604 5.606 5.495 5.528 819,844 -0.11(-1.92%)
Jan 08, 2007 5.568 5.639 5.533 5.637 699,558 +0.12(+2.12%)
Jan 05, 2007 5.761 5.761 5.352 5.520 2,143,443 -0.27(-4.62%)
Jan 04, 2007 5.761 5.873 5.750 5.787 755,179 -0.17(-2.89%)
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.