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 )

12.84 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 29, 2009 6.494 6.530 6.422 6.528 266,085 +0.16(+2.57%)
May 28, 2009 6.301 6.453 6.257 6.364 319,305 +0.13(+2.01%)
May 27, 2009 6.306 6.342 6.167 6.239 155,053 -0.04(-0.64%)
May 26, 2009 6.104 6.297 6.095 6.279 195,775 +0.05(+0.86%)
May 22, 2009 6.131 6.243 6.046 6.225 321,173 +0.25(+4.12%)
May 21, 2009 6.042 6.109 5.957 5.979 331,322 -0.17(-2.84%)
May 20, 2009 6.145 6.333 6.145 6.154 347,709 +0.11(+1.85%)
May 19, 2009 6.033 6.095 5.988 6.042 255,920 -0.01(-0.15%)
May 18, 2009 5.733 6.055 5.706 6.051 294,925 +0.36(+6.37%)
May 15, 2009 5.643 5.731 5.608 5.688 303,543 +0.09(+1.52%)
May 14, 2009 5.438 5.617 5.438 5.603 81,030 +0.17(+3.22%)
May 13, 2009 5.657 5.657 5.393 5.429 437,988 -0.32(-5.53%)
May 12, 2009 5.818 5.818 5.594 5.746 245,025 +0.06(+1.13%)
May 11, 2009 5.751 5.764 5.643 5.682 337,049 -0.14(-2.33%)
May 08, 2009 5.684 5.840 5.639 5.818 182,275 +0.28(+5.01%)
May 07, 2009 5.805 5.805 5.496 5.541 264,304 -0.15(-2.60%)
May 06, 2009 5.536 5.732 5.536 5.688 242,619 +0.15(+2.67%)
May 05, 2009 5.594 5.643 5.438 5.541 231,013 -0.01(-0.24%)
May 04, 2009 5.496 5.555 5.482 5.554 236,384 +0.43(+8.29%)
May 01, 2009 5.084 5.290 5.031 5.129 284,720 +0.12(+2.41%)
Apr 30, 2009 5.124 5.124 5.004 5.008 179,947 +0.08(+1.63%)
Apr 29, 2009 4.833 5.008 4.833 4.927 189,682 +0.17(+3.67%)
Apr 28, 2009 4.672 4.775 4.654 4.753 242,299 -0.00(-0.09%)
Apr 27, 2009 4.739 4.833 4.704 4.757 192,263 -0.13(-2.57%)
Apr 24, 2009 4.793 4.923 4.793 4.883 152,514 +0.12(+2.54%)
Apr 23, 2009 4.829 4.829 4.744 4.762 237,207 +0.02(+0.47%)
Apr 22, 2009 4.757 4.851 4.690 4.739 251,411 -0.09(-1.76%)
Apr 21, 2009 4.480 4.824 4.440 4.824 291,088 +0.20(+4.26%)
Apr 20, 2009 4.856 4.856 4.628 4.628 228,982 -0.29(-5.83%)
Apr 17, 2009 4.914 5.008 4.874 4.914 218,980 -0.04(-0.72%)
Apr 16, 2009 4.887 5.021 4.833 4.950 163,854 +0.12(+2.50%)
Apr 15, 2009 4.735 4.829 4.707 4.829 177,980 +0.12(+2.57%)
Apr 14, 2009 4.659 4.860 4.659 4.708 165,479 -0.10(-2.14%)
Apr 13, 2009 4.735 4.923 4.699 4.811 309,131 +0.11(+2.38%)
Apr 09, 2009 4.596 4.699 4.596 4.699 148,667 +0.23(+5.21%)
Apr 08, 2009 4.404 4.520 4.404 4.466 93,114 +0.07(+1.63%)
Apr 07, 2009 4.408 4.431 4.363 4.395 102,002 -0.09(-1.90%)
Apr 06, 2009 4.502 4.502 4.413 4.480 95,107 -0.06(-1.38%)
Apr 03, 2009 4.475 4.542 4.390 4.542 384,111 +0.07(+1.50%)
Apr 02, 2009 4.587 4.708 4.466 4.475 726,181 +0.09(+2.04%)
Apr 01, 2009 4.337 4.386 4.229 4.386 333,248 +0.07(+1.55%)
Mar 31, 2009 4.180 4.390 4.162 4.319 587,079 +0.20(+4.89%)
Mar 30, 2009 4.140 4.176 4.055 4.117 242,375 -0.30(-6.69%)
Mar 26, 2009 4.314 4.435 4.310 4.413 289,263 +0.10(+2.29%)
Mar 25, 2009 4.359 4.399 4.189 4.314 371,461 +0.04(+0.93%)
Mar 24, 2009 4.287 4.328 4.140 4.274 316,679 +0.02(+0.42%)
Mar 23, 2009 4.184 4.281 4.180 4.256 345,741 +0.39(+10.20%)
Mar 20, 2009 3.925 3.956 3.862 3.862 180,213 -0.09(-2.27%)
Mar 19, 2009 3.983 3.983 3.925 3.952 69,026 +0.02(+0.46%)
Mar 18, 2009 3.858 3.979 3.776 3.934 194,361 +0.06(+1.50%)
Mar 17, 2009 3.822 3.876 3.764 3.876 116,598 +0.05(+1.29%)
Mar 16, 2009 3.862 3.894 3.773 3.826 183,488 +0.05(+1.42%)
Mar 13, 2009 3.817 3.840 3.719 3.773 0 -0.01(-0.24%)
Mar 12, 2009 3.679 3.817 3.679 3.782 233,473 +0.09(+2.55%)
Mar 11, 2009 3.643 3.719 3.603 3.688 136,156 +0.01(+0.24%)
Mar 10, 2009 3.451 3.679 3.433 3.679 277,058 +0.31(+9.16%)
Mar 09, 2009 3.388 3.469 3.357 3.370 216,728 -0.07(-2.08%)
Mar 06, 2009 3.455 3.513 3.401 3.442 0 +0.04(+1.29%)
Mar 05, 2009 3.468 3.468 3.388 3.398 237,359 -0.12(-3.53%)
Mar 04, 2009 3.406 3.544 3.406 3.522 421,234 +0.14(+4.24%)
Mar 02, 2009 3.361 3.401 3.289 3.379 858,518 -0.09(-2.71%)
Feb 27, 2009 3.459 3.540 3.455 3.473 0 -0.11(-3.00%)
Feb 26, 2009 3.580 3.679 3.558 3.580 354,171 -0.00(-0.12%)
Feb 25, 2009 3.589 3.697 3.522 3.585 314,123 -0.06(-1.72%)
Feb 24, 2009 3.486 3.647 3.459 3.647 495,882 +0.15(+4.35%)
Feb 23, 2009 3.607 3.634 3.477 3.495 469,715 -0.09(-2.62%)
Feb 20, 2009 3.589 3.647 3.509 3.589 0 -0.06(-1.60%)
Feb 19, 2009 3.741 3.791 3.643 3.647 342,181 -0.05(-1.45%)
Feb 18, 2009 3.728 3.750 3.598 3.701 500,570 -0.03(-0.84%)
Feb 17, 2009 3.894 3.894 3.715 3.732 462,028 -0.35(-8.65%)
Feb 13, 2009 4.117 4.126 4.001 4.086 0 +0.02(+0.55%)
Feb 12, 2009 4.229 4.229 3.983 4.064 176,626 -0.09(-2.15%)
Feb 11, 2009 4.046 4.186 4.041 4.153 334,168 +0.12(+3.00%)
Feb 10, 2009 4.229 4.229 4.023 4.032 261,728 -0.16(-3.74%)
Feb 09, 2009 4.229 4.247 4.117 4.189 118,667 +0.02(+0.43%)
Feb 06, 2009 4.082 4.261 4.082 4.171 0 +0.11(+2.64%)
Feb 05, 2009 3.947 4.108 3.894 4.064 115,802 +0.09(+2.38%)
Feb 04, 2009 3.885 4.023 3.885 3.969 116,998 +0.03(+0.78%)
Feb 03, 2009 3.800 3.938 3.746 3.938 147,136 +0.14(+3.65%)
Feb 02, 2009 3.786 3.813 3.755 3.800 116,021 -0.03(-0.82%)
Jan 30, 2009 3.952 3.956 3.786 3.831 0 -0.07(-1.72%)
Jan 29, 2009 3.961 3.973 3.898 3.898 44,975 -0.14(-3.54%)
Jan 28, 2009 3.983 4.099 3.983 4.041 80,053 +0.13(+3.20%)
Jan 27, 2009 3.934 3.938 3.867 3.916 60,278 +0.06(+1.51%)
Jan 26, 2009 3.809 3.938 3.786 3.858 176,626 +0.01(+0.23%)
Jan 23, 2009 3.697 3.862 3.697 3.849 0 +0.00(+0.00%)
Jan 22, 2009 3.849 3.916 3.777 3.849 158,572 -0.13(-3.15%)
Jan 21, 2009 3.943 3.979 3.791 3.974 239,428 +0.11(+2.90%)
Jan 20, 2009 4.046 4.046 3.826 3.862 229,105 -0.28(-6.70%)
Jan 16, 2009 4.140 4.184 4.028 4.140 0 +0.06(+1.43%)
Jan 15, 2009 3.974 4.095 3.862 4.082 179,348 +0.02(+0.44%)
Jan 14, 2009 4.171 4.171 4.001 4.064 191,838 -0.16(-3.81%)
Jan 13, 2009 4.252 4.261 4.122 4.225 276,502 -0.05(-1.26%)
Jan 12, 2009 4.305 4.346 4.122 4.278 225,451 -0.08(-1.76%)
Jan 09, 2009 4.381 4.381 4.310 4.355 150,738 -0.12(-2.59%)
Jan 08, 2009 4.377 4.471 4.301 4.471 271,749 +0.08(+1.83%)
Jan 07, 2009 4.583 4.636 4.381 4.390 472,769 -0.31(-6.57%)
Jan 06, 2009 4.507 4.730 4.498 4.699 577,420 +0.28(+6.38%)
Jan 05, 2009 4.444 4.444 4.328 4.417 520,817 +0.21(+4.99%)
Jan 02, 2009 4.122 4.471 4.117 4.207 0 +0.13(+3.31%)
Jan 01, 2009 4.073 4.126 4.032 4.073 0 +0.00(+0.00%)
Dec 31, 2008 4.073 4.126 4.032 4.073 419,960 +0.02(+0.44%)
Dec 30, 2008 4.032 4.095 3.929 4.055 265,642 +0.12(+2.95%)
Dec 29, 2008 4.019 4.055 3.858 3.938 159,821 -0.05(-1.23%)
Dec 26, 2008 3.894 4.068 3.894 3.988 0 +0.06(+1.60%)
Dec 24, 2008 3.961 3.961 3.907 3.925 107,419 -0.04(-1.02%)
Dec 23, 2008 4.037 4.039 3.943 3.965 105,595 -0.09(-2.21%)
Dec 22, 2008 4.144 4.193 3.963 4.055 235,978 -0.09(-2.16%)
Dec 19, 2008 4.229 4.243 4.073 4.144 162,824 +0.00(+0.00%)
Dec 18, 2008 4.149 4.225 4.073 4.144 215,662 +0.00(+0.00%)
Dec 17, 2008 4.037 4.207 4.032 4.144 242,905 -0.06(-1.49%)
Dec 16, 2008 3.929 4.265 3.871 4.207 384,967 +0.39(+10.20%)
Dec 15, 2008 3.911 3.925 3.728 3.817 377,957 -0.00(-0.12%)
Dec 12, 2008 3.804 3.898 3.773 3.822 0 -0.01(-0.19%)
Dec 11, 2008 3.825 3.971 3.749 3.829 404,504 +0.07(+1.94%)
Dec 10, 2008 3.703 3.829 3.653 3.756 363,738 +0.20(+5.48%)
Dec 09, 2008 3.634 3.710 3.527 3.561 431,241 -0.10(-2.62%)
Dec 08, 2008 3.642 3.718 3.569 3.657 245,411 +0.16(+4.72%)
Dec 05, 2008 3.408 3.492 3.301 3.492 0 +0.05(+1.33%)
Dec 04, 2008 3.542 3.596 3.404 3.446 259,474 -0.13(-3.64%)
Dec 03, 2008 3.511 3.588 3.396 3.576 274,038 +0.11(+3.32%)
Dec 02, 2008 3.419 3.527 3.347 3.462 179,064 +0.11(+3.20%)
Dec 01, 2008 3.599 3.599 3.316 3.354 295,586 -0.20(-5.70%)
Nov 28, 2008 3.599 3.599 3.519 3.557 83,478 -0.04(-1.17%)
Nov 26, 2008 3.220 3.634 3.216 3.599 371,525 +0.20(+5.86%)
Nov 25, 2008 3.404 3.515 3.328 3.400 245,277 -0.08(-2.31%)
Nov 24, 2008 3.243 3.695 3.197 3.481 763,526 +0.32(+10.05%)
Nov 21, 2008 3.033 3.220 2.991 3.163 503,639 +0.15(+5.09%)
Nov 20, 2008 3.159 3.165 2.968 3.010 666,454 -0.27(-8.28%)
Nov 19, 2008 3.423 3.423 3.255 3.282 329,840 -0.16(-4.78%)
Nov 18, 2008 3.450 3.553 3.354 3.446 458,663 -0.08(-2.17%)
Nov 17, 2008 3.676 3.676 3.446 3.523 441,599 -0.19(-5.15%)
Nov 14, 2008 3.975 3.975 3.684 3.714 0 -0.44(-10.52%)
Nov 13, 2008 3.523 4.151 3.485 4.151 354,723 +0.58(+16.31%)
Nov 12, 2008 3.887 3.887 3.527 3.569 342,527 -0.32(-8.18%)
Nov 11, 2008 4.051 4.051 3.798 3.887 285,352 -0.17(-4.25%)
Nov 10, 2008 4.201 4.201 4.040 4.059 359,760 +0.03(+0.66%)
Nov 07, 2008 3.906 4.098 3.829 4.032 0 +0.18(+4.57%)
Nov 06, 2008 4.097 4.097 3.829 3.856 251,146 -0.30(-7.19%)
Nov 05, 2008 4.549 4.549 4.136 4.155 216,597 -0.44(-9.51%)
Nov 04, 2008 4.358 4.591 4.327 4.591 502,921 +0.43(+10.30%)
Nov 03, 2008 4.212 4.384 4.151 4.162 305,286 +0.05(+1.30%)
Oct 31, 2008 4.112 4.151 3.998 4.109 0 -0.08(-2.01%)
Oct 30, 2008 3.925 4.193 3.925 4.193 440,238 +0.40(+10.61%)
Oct 29, 2008 3.645 3.921 3.530 3.791 688,733 +0.15(+3.99%)
Oct 28, 2008 3.477 3.645 3.408 3.645 632,089 +0.24(+6.97%)
Oct 27, 2008 3.542 3.615 3.408 3.408 450,175 -0.27(-7.29%)
Oct 24, 2008 3.745 3.829 3.489 3.676 0 -0.15(-4.00%)
Oct 23, 2008 3.929 3.982 3.596 3.829 633,734 -0.06(-1.57%)
Oct 22, 2008 4.116 4.116 3.829 3.890 842,878 -0.30(-7.13%)
Oct 21, 2008 4.480 4.488 4.139 4.189 628,767 -0.38(-8.38%)
Oct 20, 2008 4.434 4.587 4.399 4.572 680,437 +0.23(+5.20%)
Oct 17, 2008 4.047 4.430 3.998 4.346 0 +0.33(+8.09%)
Oct 16, 2008 4.289 4.304 3.925 4.021 384,857 -0.29(-6.67%)
Oct 15, 2008 4.691 4.729 4.258 4.308 201,638 -0.69(-13.73%)
Oct 14, 2008 5.361 5.368 4.928 4.993 308,339 +0.11(+2.19%)
Oct 13, 2008 4.633 4.917 4.622 4.886 635,742 +0.74(+17.82%)
Oct 10, 2008 3.969 4.174 3.645 4.147 0 -0.16(-3.65%)
Oct 09, 2008 4.576 4.595 4.158 4.304 702,549 +0.02(+0.54%)
Oct 08, 2008 3.580 4.338 3.580 4.281 730,435 -0.06(-1.41%)
Oct 07, 2008 4.576 4.733 4.304 4.342 321,838 -0.30(-6.51%)
Oct 06, 2008 4.901 4.978 4.227 4.645 693,857 -0.75(-13.85%)
Oct 03, 2008 5.483 5.606 5.365 5.391 0 -0.07(-1.19%)
Oct 02, 2008 5.805 5.805 5.422 5.457 163,995 -0.41(-6.98%)
Oct 01, 2008 5.828 5.962 5.748 5.866 63,748 +0.05(+0.82%)
Sep 30, 2008 5.418 5.878 5.418 5.819 193,553 +0.23(+4.15%)
Sep 29, 2008 5.744 5.809 5.384 5.587 240,443 -0.44(-7.37%)
Sep 26, 2008 5.859 6.050 5.839 6.031 0 -0.14(-2.23%)
Sep 25, 2008 5.954 6.222 5.954 6.169 203,377 +0.06(+1.00%)
Sep 24, 2008 5.981 6.268 5.954 6.107 112,811 +0.13(+2.24%)
Sep 23, 2008 6.222 6.222 5.901 5.973 191,390 -0.23(-3.70%)
Sep 22, 2008 6.356 6.433 6.203 6.203 348,128 -0.20(-3.05%)
Sep 19, 2008 6.318 6.421 6.035 6.398 0 +0.71(+12.53%)
Sep 18, 2008 5.483 5.778 5.353 5.686 386,231 +0.26(+4.76%)
Sep 17, 2008 5.610 5.610 5.418 5.428 458,172 -0.30(-5.31%)
Sep 16, 2008 5.487 5.740 5.437 5.732 369,538 +0.06(+1.01%)
Sep 15, 2008 5.801 5.851 5.659 5.675 247,591 -0.30(-5.00%)
Sep 12, 2008 5.843 5.996 5.843 5.973 0 +0.05(+0.81%)
Sep 11, 2008 5.947 6.058 5.790 5.926 150,449 -0.15(-2.43%)
Sep 10, 2008 6.058 6.173 5.996 6.073 164,611 +0.02(+0.38%)
Sep 09, 2008 6.165 6.165 5.981 6.050 596,122 -0.20(-3.25%)
Sep 08, 2008 6.448 6.452 6.184 6.253 296,908 -0.02(-0.31%)
Sep 05, 2008 6.261 6.276 6.138 6.272 0 +0.03(+0.43%)
Sep 04, 2008 6.421 6.444 6.234 6.245 117,770 -0.29(-4.45%)
Sep 03, 2008 6.605 6.617 6.490 6.536 136,260 -0.08(-1.16%)
Sep 02, 2008 6.778 6.778 6.613 6.613 109,356 -0.15(-2.15%)
Aug 29, 2008 6.854 6.854 6.732 6.758 0 -0.09(-1.29%)
Aug 28, 2008 6.816 6.854 6.789 6.846 78,796 +0.10(+1.42%)
Aug 27, 2008 6.682 6.770 6.682 6.751 56,174 +0.04(+0.63%)
Aug 26, 2008 6.697 6.720 6.680 6.709 52,121 +0.01(+0.17%)
Aug 25, 2008 6.747 6.766 6.684 6.697 107,094 -0.12(-1.74%)
Aug 22, 2008 6.785 6.839 6.728 6.816 0 +0.05(+0.68%)
Aug 21, 2008 6.705 6.789 6.705 6.770 103,765 +0.00(+0.06%)
Aug 20, 2008 6.705 6.778 6.686 6.766 102,375 +0.12(+1.84%)
Aug 19, 2008 6.705 6.714 6.613 6.644 196,708 -0.15(-2.20%)
Aug 18, 2008 6.843 6.984 6.793 6.793 112,717 -0.10(-1.39%)
Aug 15, 2008 6.938 6.992 6.877 6.889 0 -0.10(-1.42%)
Aug 14, 2008 6.938 7.023 6.919 6.988 70,298 +0.09(+1.28%)
Aug 13, 2008 6.904 6.984 6.831 6.900 334,645 -0.10(-1.37%)
Aug 12, 2008 7.088 7.099 6.969 6.996 135,271 -0.11(-1.51%)
Aug 11, 2008 7.160 7.187 7.099 7.103 126,041 -0.12(-1.64%)
Aug 08, 2008 7.122 7.229 7.111 7.222 108,956 +0.06(+0.86%)
Aug 07, 2008 7.199 7.272 7.126 7.160 207,475 -0.17(-2.35%)
Aug 06, 2008 7.237 7.356 7.199 7.333 138,519 +0.02(+0.26%)
Aug 05, 2008 7.199 7.329 7.187 7.314 118,076 +0.11(+1.60%)
Aug 04, 2008 7.237 7.237 7.168 7.199 107,053 -0.09(-1.21%)
Aug 01, 2008 7.291 7.291 7.237 7.287 74,714 +0.00(+0.04%)
Jul 31, 2008 7.287 7.360 7.260 7.284 103,932 -0.02(-0.25%)
Jul 30, 2008 7.203 7.310 7.199 7.302 173,076 +0.15(+2.03%)
Jul 29, 2008 7.157 7.172 7.064 7.157 55,725 +0.18(+2.52%)
Jul 28, 2008 7.099 7.145 6.981 6.981 109,100 -0.13(-1.83%)
Jul 25, 2008 7.122 7.172 7.103 7.111 89,093 +0.02(+0.32%)
Jul 24, 2008 7.256 7.287 7.084 7.088 174,671 -0.21(-2.94%)
Jul 23, 2008 7.306 7.317 7.241 7.302 74,703 +0.05(+0.69%)
Jul 22, 2008 7.141 7.252 7.141 7.252 94,648 +0.04(+0.58%)
Jul 21, 2008 7.256 7.310 7.210 7.210 247,505 +0.03(+0.43%)
Jul 18, 2008 7.245 7.275 7.145 7.180 150,397 -0.10(-1.32%)
Jul 17, 2008 7.172 7.287 7.172 7.275 194,629 +0.07(+0.90%)
Jul 16, 2008 7.065 7.214 7.026 7.210 97,578 +0.11(+1.51%)
Jul 15, 2008 7.111 7.164 6.977 7.103 222,019 -0.08(-1.17%)
Jul 14, 2008 7.256 7.329 7.160 7.187 115,914 -0.00(-0.05%)
Jul 11, 2008 7.111 7.272 7.111 7.191 190,275 -0.00(-0.05%)
Jul 10, 2008 7.176 7.252 7.099 7.195 269,121 +0.02(+0.32%)
Jul 09, 2008 7.268 7.344 7.172 7.172 89,793 -0.13(-1.83%)
Jul 08, 2008 7.214 7.306 7.141 7.306 284,835 +0.02(+0.21%)
Jul 07, 2008 7.294 7.360 7.210 7.291 198,980 +0.06(+0.85%)
Jul 04, 2008 7.283 7.314 7.183 7.229 146,195 +0.00(+0.00%)
Jul 03, 2008 7.283 7.314 7.183 7.229 146,195 -0.07(-0.91%)
Jul 02, 2008 7.413 7.455 7.287 7.296 177,562 -0.13(-1.79%)
Jul 01, 2008 7.474 7.474 7.344 7.429 191,296 -0.17(-2.27%)
Jun 30, 2008 7.543 7.624 7.543 7.601 105,379 +0.05(+0.66%)
Jun 27, 2008 7.658 7.670 7.532 7.551 134,722 -0.08(-1.05%)
Jun 26, 2008 7.620 7.677 7.536 7.631 237,889 -0.16(-2.06%)
Jun 25, 2008 7.727 7.869 7.708 7.792 127,394 +0.11(+1.50%)
Jun 24, 2008 7.674 7.759 7.616 7.677 155,432 -0.09(-1.13%)
Jun 23, 2008 7.754 7.850 7.746 7.765 132,985 -0.02(-0.25%)
Jun 20, 2008 7.999 7.999 7.754 7.785 159,268 -0.28(-3.42%)
Jun 19, 2008 8.041 8.118 8.030 8.060 83,478 -0.02(-0.19%)
Jun 18, 2008 8.125 8.141 8.064 8.076 58,347 -0.11(-1.31%)
Jun 17, 2008 8.156 8.233 8.156 8.183 60,316 +0.06(+0.75%)
Jun 16, 2008 8.045 8.160 8.027 8.122 138,940 +0.04(+0.52%)
Jun 13, 2008 8.041 8.087 7.999 8.079 102,378 +0.07(+0.86%)
Jun 12, 2008 8.007 8.114 7.970 8.011 143,199 +0.06(+0.77%)
Jun 11, 2008 8.102 8.141 7.949 7.949 156,382 -0.16(-1.98%)
Jun 10, 2008 8.233 8.271 8.102 8.110 151,097 -0.23(-2.71%)
Jun 09, 2008 8.420 8.443 8.243 8.336 147,600 +0.00(+0.05%)
Jun 06, 2008 8.585 8.585 8.332 8.332 242,107 -0.34(-3.97%)
Jun 05, 2008 8.562 8.677 8.535 8.677 173,997 +0.16(+1.84%)
Jun 04, 2008 8.616 8.616 8.520 8.520 168,628 -0.11(-1.33%)
Jun 03, 2008 8.788 8.811 8.596 8.635 164,353 -0.15(-1.74%)
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.