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

First Trust/abrdn Emerging Opportunity Fund (NY: FEO )

9.580 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 1, 2022 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 (%)
Sep 30, 2009 5.586 5.702 5.527 5.634 231,284 +0.08(+1.45%)
Sep 29, 2009 5.518 5.586 5.505 5.554 153,007 +0.04(+0.76%)
Sep 28, 2009 5.412 5.512 5.412 5.512 220,552 +0.09(+1.66%)
Sep 25, 2009 5.386 5.435 5.386 5.422 202,668 -0.01(-0.12%)
Sep 24, 2009 5.499 5.499 5.406 5.428 74,970 -0.03(-0.59%)
Sep 23, 2009 5.454 5.470 5.425 5.460 259,454 +0.06(+1.07%)
Sep 22, 2009 5.422 5.422 5.354 5.403 88,015 +0.04(+0.78%)
Sep 21, 2009 5.309 5.361 5.300 5.361 303,851 -0.11(-1.94%)
Sep 18, 2009 5.460 5.525 5.419 5.467 187,447 +0.04(+0.71%)
Sep 17, 2009 5.412 5.467 5.409 5.428 184,185 +0.00(+0.09%)
Sep 16, 2009 5.431 5.431 5.396 5.423 114,643 +0.05(+0.99%)
Sep 15, 2009 5.332 5.386 5.332 5.370 131,355 +0.02(+0.36%)
Sep 14, 2009 5.322 5.370 5.322 5.351 76,426 +0.02(+0.30%)
Sep 11, 2009 5.303 5.335 5.290 5.335 73,139 +0.05(+1.04%)
Sep 10, 2009 5.242 5.290 5.242 5.280 68,474 +0.04(+0.74%)
Sep 09, 2009 5.168 5.245 5.168 5.242 88,308 +0.05(+0.93%)
Sep 08, 2009 5.145 5.194 5.145 5.194 84,445 +0.08(+1.51%)
Sep 04, 2009 5.004 5.120 5.004 5.116 70,455 +0.08(+1.49%)
Sep 03, 2009 4.978 5.058 4.978 5.041 40,649 +0.05(+0.94%)
Sep 02, 2009 4.939 5.023 4.920 4.994 85,661 +0.00(+0.06%)
Sep 01, 2009 5.001 5.058 4.984 4.991 69,062 -0.01(-0.26%)
Aug 31, 2009 5.049 5.051 5.004 5.004 111,770 -0.11(-2.10%)
Aug 28, 2009 5.126 5.136 5.071 5.111 86,305 -0.02(-0.31%)
Aug 27, 2009 5.120 5.166 5.120 5.127 70,010 -0.05(-1.03%)
Aug 26, 2009 5.210 5.210 5.171 5.181 58,023 -0.01(-0.20%)
Aug 25, 2009 5.200 5.201 5.174 5.191 105,949 +0.02(+0.39%)
Aug 24, 2009 5.177 5.206 5.113 5.171 134,657 -0.00(-0.06%)
Aug 21, 2009 5.087 5.181 5.087 5.174 73,599 +0.12(+2.29%)
Aug 20, 2009 5.042 5.065 5.042 5.058 85,176 +0.05(+0.96%)
Aug 19, 2009 5.001 5.081 4.991 5.010 92,344 +0.00(+0.00%)
Aug 18, 2009 5.007 5.046 4.975 5.010 75,916 -0.01(-0.13%)
Aug 17, 2009 5.017 5.081 4.904 5.017 149,220 -0.11(-2.09%)
Aug 14, 2009 5.145 5.145 5.094 5.124 63,085 -0.02(-0.48%)
Aug 13, 2009 5.152 5.158 5.110 5.148 73,627 +0.05(+0.91%)
Aug 12, 2009 5.071 5.111 5.065 5.102 58,116 +0.01(+0.16%)
Aug 11, 2009 5.123 5.126 5.068 5.094 68,655 -0.07(-1.31%)
Aug 10, 2009 5.126 5.166 5.126 5.161 55,976 -0.01(-0.25%)
Aug 07, 2009 5.123 5.194 5.103 5.174 96,060 +0.08(+1.51%)
Aug 06, 2009 5.097 5.226 5.078 5.097 109,161 -0.02(-0.44%)
Aug 05, 2009 5.152 5.181 5.052 5.120 117,318 -0.05(-0.93%)
Aug 04, 2009 5.046 5.232 5.010 5.168 231,626 +0.08(+1.58%)
Aug 03, 2009 5.033 5.139 5.033 5.087 100,152 +0.06(+1.15%)
Jul 31, 2009 4.943 5.029 4.943 5.029 103,672 +0.04(+0.75%)
Jul 30, 2009 4.997 5.029 4.943 4.992 141,931 +0.01(+0.22%)
Jul 29, 2009 4.939 5.017 4.939 4.981 71,951 -0.04(-0.77%)
Jul 28, 2009 5.023 5.042 4.984 5.020 102,068 +0.02(+0.32%)
Jul 27, 2009 4.952 5.004 4.952 5.004 56,001 +0.05(+1.04%)
Jul 24, 2009 4.885 4.965 4.856 4.952 6,782 +0.06(+1.18%)
Jul 23, 2009 4.859 4.904 4.859 4.894 138,734 +0.04(+0.86%)
Jul 22, 2009 4.862 4.869 4.843 4.853 89,116 -0.02(-0.40%)
Jul 21, 2009 4.862 4.872 4.788 4.872 102,525 +0.07(+1.41%)
Jul 20, 2009 4.782 4.804 4.779 4.804 97,385 +0.07(+1.49%)
Jul 17, 2009 4.727 4.775 4.713 4.734 107,118 +0.02(+0.41%)
Jul 16, 2009 4.679 4.734 4.660 4.714 135,201 +0.03(+0.55%)
Jul 15, 2009 4.599 4.698 4.599 4.689 108,449 +0.10(+2.17%)
Jul 14, 2009 4.615 4.615 4.566 4.589 82,499 +0.02(+0.42%)
Jul 13, 2009 4.560 4.570 4.544 4.570 65,778 +0.03(+0.64%)
Jul 10, 2009 4.566 4.615 4.534 4.541 67,837 -0.02(-0.35%)
Jul 09, 2009 4.579 4.589 4.541 4.557 109,982 +0.01(+0.21%)
Jul 08, 2009 4.528 4.592 4.528 4.547 266,712 -0.01(-0.14%)
Jul 07, 2009 4.518 4.566 4.515 4.554 190,721 -0.03(-0.56%)
Jul 06, 2009 4.509 4.579 4.501 4.579 109,867 -0.02(-0.35%)
Jul 02, 2009 4.618 4.727 4.595 4.595 134,222 -0.09(-1.85%)
Jul 01, 2009 4.628 4.724 4.628 4.682 63,763 +0.04(+0.76%)
Jun 30, 2009 4.650 4.685 4.576 4.647 127,803 -0.00(-0.07%)
Jun 29, 2009 4.576 4.750 4.576 4.650 135,260 +0.05(+0.98%)
Jun 26, 2009 4.502 4.605 4.502 4.605 129,498 +0.06(+1.34%)
Jun 25, 2009 4.483 4.573 4.483 4.544 128,839 +0.06(+1.29%)
Jun 24, 2009 4.483 4.499 4.464 4.486 122,265 +0.03(+0.65%)
Jun 23, 2009 4.515 4.518 4.448 4.457 105,187 -0.02(-0.36%)
Jun 22, 2009 4.537 4.547 4.457 4.473 91,417 -0.07(-1.49%)
Jun 19, 2009 4.531 4.566 4.504 4.541 204,845 -0.05(-1.19%)
Jun 18, 2009 4.512 4.705 4.512 4.595 285,130 +0.07(+1.64%)
Jun 17, 2009 4.550 4.589 4.515 4.521 263,120 -0.00(-0.07%)
Jun 16, 2009 4.505 4.557 4.502 4.525 301,677 +0.05(+1.20%)
Jun 15, 2009 4.576 4.582 4.425 4.471 138,799 -0.11(-2.30%)
Jun 12, 2009 4.605 4.631 4.576 4.576 68,546 -0.03(-0.63%)
Jun 11, 2009 4.509 4.624 4.509 4.605 54,692 +0.07(+1.56%)
Jun 10, 2009 4.489 4.560 4.464 4.534 89,548 +0.04(+0.93%)
Jun 09, 2009 4.467 4.496 4.431 4.492 119,208 +0.02(+0.43%)
Jun 08, 2009 4.454 4.496 4.422 4.473 95,979 -0.05(-1.07%)
Jun 05, 2009 4.470 4.521 4.406 4.521 101,897 +0.06(+1.37%)
Jun 04, 2009 4.386 4.464 4.372 4.460 164,790 +0.07(+1.54%)
Jun 03, 2009 4.422 4.435 4.345 4.393 92,820 -0.07(-1.66%)
Jun 02, 2009 4.444 4.476 4.441 4.467 87,754 -0.04(-0.79%)
Jun 01, 2009 4.444 4.513 4.441 4.502 128,612 +0.07(+1.67%)
May 29, 2009 4.361 4.454 4.348 4.428 94,670 +0.06(+1.47%)
May 28, 2009 4.312 4.364 4.300 4.364 85,546 +0.08(+1.95%)
May 27, 2009 4.283 4.341 4.255 4.280 150,454 -0.00(-0.08%)
May 26, 2009 4.219 4.283 4.171 4.283 152,500 +0.06(+1.52%)
May 22, 2009 4.213 4.242 4.193 4.219 52,217 +0.00(+0.08%)
May 21, 2009 4.181 4.216 4.155 4.216 128,034 -0.03(-0.61%)
May 20, 2009 4.164 4.248 4.164 4.242 245,775 +0.09(+2.17%)
May 19, 2009 4.068 4.200 4.033 4.152 144,412 +0.08(+2.06%)
May 18, 2009 4.017 4.081 4.004 4.068 84,588 +0.13(+3.18%)
May 15, 2009 3.988 3.997 3.933 3.943 109,752 -0.06(-1.61%)
May 14, 2009 3.946 4.026 3.930 4.007 48,650 +0.07(+1.80%)
May 13, 2009 3.988 3.989 3.936 3.936 67,479 -0.12(-2.86%)
May 12, 2009 4.052 4.062 4.029 4.052 75,636 -0.00(-0.08%)
May 11, 2009 4.065 4.065 4.013 4.055 95,752 -0.03(-0.63%)
May 08, 2009 3.984 4.084 3.984 4.081 100,989 +0.10(+2.50%)
May 07, 2009 4.023 4.058 3.936 3.981 296,900 -0.05(-1.35%)
May 06, 2009 3.965 4.049 3.949 4.036 166,195 +0.08(+2.12%)
May 05, 2009 3.943 3.978 3.933 3.952 67,199 -0.02(-0.41%)
May 04, 2009 3.859 3.984 3.859 3.968 147,425 +0.14(+3.70%)
May 01, 2009 3.820 3.843 3.756 3.827 88,516 +0.03(+0.76%)
Apr 30, 2009 3.746 3.807 3.746 3.798 88,625 +0.07(+1.99%)
Apr 29, 2009 3.679 3.746 3.679 3.724 46,169 +0.07(+1.85%)
Apr 28, 2009 3.611 3.669 3.605 3.656 38,982 +0.01(+0.18%)
Apr 27, 2009 3.669 3.682 3.631 3.650 76,183 -0.05(-1.30%)
Apr 24, 2009 3.695 3.740 3.695 3.698 55,255 +0.02(+0.52%)
Apr 23, 2009 3.637 3.689 3.637 3.679 43,162 +0.03(+0.88%)
Apr 22, 2009 3.627 3.682 3.618 3.647 43,535 -0.00(-0.09%)
Apr 21, 2009 3.589 3.656 3.586 3.650 58,439 +0.04(+1.07%)
Apr 20, 2009 3.698 3.698 3.611 3.611 36,948 -0.12(-3.11%)
Apr 17, 2009 3.717 3.743 3.717 3.727 38,255 -0.02(-0.43%)
Apr 16, 2009 3.698 3.743 3.676 3.743 63,884 +0.06(+1.75%)
Apr 15, 2009 3.621 3.679 3.621 3.679 53,529 +0.03(+0.70%)
Apr 14, 2009 3.631 3.679 3.582 3.653 75,334 +0.02(+0.62%)
Apr 13, 2009 3.643 3.653 3.598 3.631 68,866 -0.04(-0.97%)
Apr 09, 2009 3.611 3.679 3.611 3.666 38,227 +0.12(+3.35%)
Apr 08, 2009 3.537 3.547 3.444 3.547 57,320 +0.02(+0.64%)
Apr 07, 2009 3.463 3.534 3.428 3.525 63,119 -0.03(-0.72%)
Apr 06, 2009 3.515 3.570 3.515 3.550 56,418 -0.04(-0.99%)
Apr 03, 2009 3.528 3.621 3.492 3.586 80,540 +0.00(+0.00%)
Apr 02, 2009 3.454 3.653 3.454 3.586 129,539 +0.14(+3.91%)
Apr 01, 2009 3.354 3.486 3.325 3.451 100,435 +0.02(+0.47%)
Mar 31, 2009 3.303 3.437 3.303 3.434 88,839 +0.15(+4.60%)
Mar 30, 2009 3.341 3.341 3.245 3.283 73,590 -0.20(-5.72%)
Mar 26, 2009 3.389 3.496 3.389 3.483 68,045 +0.08(+2.36%)
Mar 25, 2009 3.361 3.476 3.361 3.402 96,349 +0.04(+1.24%)
Mar 24, 2009 3.457 3.499 3.319 3.361 101,135 -0.10(-2.88%)
Mar 23, 2009 3.447 3.486 3.444 3.460 98,486 +0.17(+5.18%)
Mar 20, 2009 3.335 3.338 3.280 3.290 56,347 -0.05(-1.35%)
Mar 19, 2009 3.412 3.412 3.315 3.335 57,326 -0.15(-4.42%)
Mar 18, 2009 3.393 3.505 3.383 3.489 31,158 +0.09(+2.55%)
Mar 17, 2009 3.361 3.402 3.348 3.402 57,643 +0.02(+0.47%)
Mar 16, 2009 3.409 3.457 3.373 3.386 50,687 +0.02(+0.48%)
Mar 13, 2009 3.287 3.370 3.287 3.370 0 +0.06(+1.95%)
Mar 12, 2009 3.155 3.322 3.155 3.306 55,647 +0.12(+3.84%)
Mar 11, 2009 3.145 3.223 3.145 3.184 64,976 +0.04(+1.23%)
Mar 10, 2009 2.994 3.151 2.994 3.145 82,999 +0.15(+4.94%)
Mar 09, 2009 2.991 3.049 2.991 2.997 72,001 -0.06(-2.00%)
Mar 06, 2009 3.039 3.123 3.029 3.058 0 -0.04(-1.14%)
Mar 05, 2009 3.084 3.119 3.049 3.094 39,075 -0.09(-2.83%)
Mar 04, 2009 3.000 3.206 3.000 3.184 127,032 +0.15(+4.98%)
Mar 02, 2009 3.071 3.106 3.032 3.032 122,610 -0.17(-5.42%)
Feb 27, 2009 3.151 3.258 3.148 3.206 0 -0.06(-1.87%)
Feb 26, 2009 3.296 3.335 3.267 3.267 37,315 -0.03(-0.88%)
Feb 25, 2009 3.222 3.319 3.203 3.296 77,461 +0.01(+0.19%)
Feb 24, 2009 3.094 3.367 3.094 3.290 125,723 +0.17(+5.57%)
Feb 23, 2009 3.222 3.248 2.994 3.116 87,325 -0.11(-3.29%)
Feb 20, 2009 3.245 3.248 3.213 3.222 69,964 -0.11(-3.19%)
Feb 19, 2009 3.341 3.396 3.328 3.328 54,232 -0.02(-0.48%)
Feb 18, 2009 3.325 3.370 3.322 3.344 71,500 -0.03(-0.83%)
Feb 17, 2009 3.489 3.489 3.319 3.372 104,341 -0.18(-5.09%)
Feb 13, 2009 3.479 3.586 3.479 3.553 30,785 +0.06(+1.66%)
Feb 12, 2009 3.457 3.505 3.447 3.496 43,445 -0.03(-0.82%)
Feb 11, 2009 3.598 3.598 3.434 3.525 68,462 -0.08(-2.14%)
Feb 10, 2009 3.624 3.682 3.586 3.602 76,730 -0.11(-3.03%)
Feb 09, 2009 3.714 3.727 3.637 3.714 45,789 -0.04(-1.03%)
Feb 06, 2009 3.656 3.779 3.656 3.753 66,537 +0.09(+2.51%)
Feb 05, 2009 3.576 3.661 3.534 3.661 40,969 +0.03(+0.74%)
Feb 04, 2009 3.537 3.676 3.531 3.634 65,794 +0.06(+1.62%)
Feb 03, 2009 3.560 3.594 3.489 3.576 56,996 +0.00(+0.09%)
Feb 02, 2009 3.505 3.579 3.422 3.573 44,589 -0.03(-0.71%)
Jan 30, 2009 3.560 3.598 3.460 3.598 0 +0.00(+0.09%)
Jan 29, 2009 3.579 3.624 3.563 3.595 53,215 -0.04(-1.06%)
Jan 28, 2009 3.521 3.637 3.521 3.634 54,325 +0.09(+2.45%)
Jan 27, 2009 3.502 3.586 3.502 3.547 21,870 +0.01(+0.27%)
Jan 26, 2009 3.515 3.615 3.499 3.537 90,711 +0.00(+0.00%)
Jan 23, 2009 3.409 3.550 3.402 3.537 60,445 -0.00(-0.09%)
Jan 22, 2009 3.473 3.579 3.431 3.541 59,948 +0.02(+0.46%)
Jan 21, 2009 3.422 3.525 3.412 3.525 53,299 +0.07(+2.05%)
Jan 20, 2009 3.479 3.489 3.444 3.454 32,001 -0.11(-3.16%)
Jan 16, 2009 3.537 3.566 3.489 3.566 55,330 +0.04(+1.19%)
Jan 15, 2009 3.457 3.525 3.386 3.525 85,067 +0.00(+0.06%)
Jan 14, 2009 3.557 3.557 3.512 3.522 47,605 -0.11(-2.92%)
Jan 13, 2009 3.576 3.628 3.576 3.628 38,164 +0.02(+0.47%)
Jan 12, 2009 3.602 3.624 3.570 3.611 48,821 -0.04(-1.06%)
Jan 09, 2009 3.676 3.714 3.634 3.650 37,306 -0.06(-1.73%)
Jan 08, 2009 3.689 3.714 3.605 3.714 84,965 +0.01(+0.26%)
Jan 07, 2009 3.827 3.856 3.672 3.705 215,123 -0.19(-4.79%)
Jan 06, 2009 3.769 3.891 3.769 3.891 208,235 +0.13(+3.42%)
Jan 05, 2009 3.531 3.775 3.531 3.762 119,519 +0.17(+4.65%)
Jan 02, 2009 3.299 3.627 3.299 3.595 0 +0.30(+9.07%)
Jan 01, 2009 3.235 3.328 3.235 3.296 0 +0.00(+0.00%)
Dec 31, 2008 3.235 3.328 3.235 3.296 73,005 +0.06(+1.89%)
Dec 30, 2008 3.171 3.251 3.171 3.235 74,339 +0.04(+1.21%)
Dec 29, 2008 3.151 3.229 3.151 3.196 52,913 -0.01(-0.40%)
Dec 26, 2008 3.168 3.213 3.161 3.209 55,233 +0.02(+0.60%)
Dec 24, 2008 3.155 3.190 3.148 3.190 25,433 +0.04(+1.12%)
Dec 23, 2008 3.142 3.216 3.135 3.155 62,392 -0.01(-0.41%)
Dec 22, 2008 3.151 3.229 3.135 3.168 98,290 -0.03(-0.81%)
Dec 19, 2008 3.171 3.296 3.158 3.193 180,748 -0.09(-2.65%)
Dec 18, 2008 3.190 3.306 3.135 3.280 65,113 +0.05(+1.69%)
Dec 17, 2008 3.196 3.245 3.164 3.225 69,917 -0.03(-1.05%)
Dec 16, 2008 3.145 3.296 3.123 3.260 103,993 +0.09(+2.81%)
Dec 15, 2008 3.200 3.299 3.013 3.171 87,925 -0.06(-1.79%)
Dec 12, 2008 3.039 3.232 3.039 3.229 56,291 +0.04(+1.11%)
Dec 11, 2008 3.129 3.242 3.129 3.193 75,051 -0.01(-0.20%)
Dec 10, 2008 3.184 3.200 3.145 3.200 67,168 +0.06(+1.95%)
Dec 09, 2008 3.103 3.161 3.103 3.139 27,986 -0.03(-0.81%)
Dec 08, 2008 3.103 3.219 3.103 3.164 56,726 +0.08(+2.50%)
Dec 05, 2008 3.029 3.116 2.955 3.087 150,230 -0.02(-0.62%)
Dec 04, 2008 3.087 3.148 3.058 3.106 49,754 -0.06(-2.03%)
Dec 03, 2008 3.171 3.180 2.952 3.171 47,133 +0.11(+3.57%)
Dec 02, 2008 2.981 3.097 2.981 3.061 27,716 +0.08(+2.59%)
Dec 01, 2008 3.042 3.042 2.930 2.984 23,297 -0.17(-5.40%)
Nov 28, 2008 3.097 3.158 3.097 3.155 20,212 +0.06(+1.87%)
Nov 26, 2008 2.872 3.100 2.856 3.097 48,510 +0.20(+7.00%)
Nov 25, 2008 2.811 2.920 2.811 2.894 36,383 +0.10(+3.45%)
Nov 24, 2008 2.746 2.800 2.746 2.798 46,277 +0.13(+4.69%)
Nov 21, 2008 2.537 2.672 2.537 2.672 151,039 +0.17(+6.81%)
Nov 20, 2008 2.772 2.772 2.502 2.502 126,053 -0.31(-11.09%)
Nov 19, 2008 2.907 2.933 2.814 2.814 79,380 -0.18(-6.02%)
Nov 18, 2008 2.968 3.016 2.904 2.994 114,046 -0.03(-0.96%)
Nov 17, 2008 3.023 3.071 3.020 3.023 37,092 -0.09(-2.99%)
Nov 14, 2008 3.161 3.222 3.081 3.116 43,087 -0.13(-4.06%)
Nov 13, 2008 3.135 3.248 2.913 3.248 370,606 +0.08(+2.43%)
Nov 12, 2008 3.232 3.287 3.168 3.171 21,929 -0.17(-5.19%)
Nov 11, 2008 3.438 3.438 3.299 3.344 28,528 -0.21(-5.88%)
Nov 10, 2008 3.508 3.553 3.483 3.553 26,432 +0.07(+2.13%)
Nov 07, 2008 3.386 3.553 3.386 3.479 96,051 +0.14(+4.14%)
Nov 06, 2008 3.521 3.537 3.299 3.341 28,440 -0.24(-6.82%)
Nov 05, 2008 3.698 3.714 3.573 3.586 87,844 -0.19(-5.11%)
Nov 04, 2008 3.660 3.779 3.660 3.779 45,407 +0.18(+5.10%)
Nov 03, 2008 3.463 3.595 3.463 3.595 23,639 +0.13(+3.71%)
Oct 31, 2008 3.492 3.492 3.389 3.467 45,985 -0.05(-1.28%)
Oct 30, 2008 3.315 3.512 3.315 3.512 160,924 +0.26(+8.12%)
Oct 29, 2008 3.187 3.296 3.148 3.248 66,285 +0.04(+1.20%)
Oct 28, 2008 3.071 3.209 3.071 3.209 114,317 +0.23(+7.89%)
Oct 27, 2008 2.991 3.013 2.923 2.975 75,272 -0.06(-1.91%)
Oct 24, 2008 2.859 3.055 2.833 3.032 71,584 -0.13(-3.97%)
Oct 23, 2008 3.254 3.338 3.087 3.158 122,035 -0.14(-4.38%)
Oct 22, 2008 3.441 3.441 3.251 3.303 161,158 -0.23(-6.64%)
Oct 21, 2008 3.570 3.570 3.486 3.537 137,848 -0.09(-2.57%)
Oct 20, 2008 3.679 3.701 3.570 3.631 78,898 +0.18(+5.12%)
Oct 17, 2008 3.354 3.531 3.332 3.454 95,671 +0.02(+0.71%)
Oct 16, 2008 3.361 3.429 3.283 3.429 111,708 +0.04(+1.18%)
Oct 15, 2008 3.537 3.537 3.344 3.389 90,180 -0.30(-8.19%)
Oct 14, 2008 3.698 3.891 3.692 3.692 142,926 +0.07(+1.95%)
Oct 13, 2008 3.145 3.624 3.145 3.621 174,840 +0.48(+15.13%)
Oct 10, 2008 3.216 3.229 2.820 3.145 168,185 -0.21(-6.37%)
Oct 09, 2008 3.393 3.486 3.325 3.359 202,218 -0.07(-2.11%)
Oct 08, 2008 3.505 3.592 3.306 3.431 117,305 -0.29(-7.70%)
Oct 07, 2008 3.701 3.901 3.701 3.717 218,985 -0.13(-3.26%)
Oct 06, 2008 3.971 3.984 3.798 3.843 154,155 -0.38(-9.06%)
Oct 03, 2008 4.226 4.402 4.226 4.226 153,551 +0.01(+0.34%)
Oct 02, 2008 4.309 4.309 4.197 4.211 122,511 -0.12(-2.86%)
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.