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

Morgan Stanley Emerging Markets Fund, Inc. (NY: MSF )

N/A UNCHANGED
Last Price Updated: 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 28, 2004 11.97 11.97 11.88 11.92 29,090 -0.01(-0.07%)
May 27, 2004 11.79 12.02 11.78 11.93 11,007 +0.05(+0.45%)
May 26, 2004 11.83 12.01 11.82 11.88 14,264 -0.04(-0.37%)
May 25, 2004 11.97 11.97 11.86 11.92 31,112 +0.03(+0.22%)
May 24, 2004 11.62 12.06 11.62 11.89 55,373 +0.37(+3.17%)
May 21, 2004 11.40 11.62 11.40 11.53 17,072 +0.13(+1.17%)
May 20, 2004 11.26 11.53 11.25 11.40 26,956 +0.04(+0.39%)
May 19, 2004 11.16 11.44 11.16 11.35 63,348 +0.54(+5.02%)
May 18, 2004 10.62 10.84 10.62 10.81 25,608 +0.26(+2.45%)
May 17, 2004 10.68 10.76 10.51 10.55 49,533 -0.50(-4.51%)
May 14, 2004 11.15 11.16 11.00 11.05 41,670 -0.10(-0.88%)
May 13, 2004 11.11 11.20 11.07 11.15 35,043 -0.05(-0.48%)
May 12, 2004 11.26 11.32 11.11 11.20 42,569 -0.04(-0.40%)
May 11, 2004 11.07 11.24 10.95 11.24 32,460 +0.56(+5.25%)
May 10, 2004 10.68 10.95 10.64 10.68 83,004 -0.71(-6.25%)
May 07, 2004 11.73 11.78 11.39 11.40 69,301 -0.43(-3.61%)
May 06, 2004 11.93 11.93 11.49 11.82 86,486 -0.28(-2.35%)
May 05, 2004 12.18 12.19 12.04 12.11 13,029 -0.15(-1.23%)
May 04, 2004 11.78 12.26 11.73 12.26 55,261 +0.48(+4.08%)
May 03, 2004 11.67 11.92 11.66 11.78 33,022 -0.05(-0.45%)
Apr 30, 2004 12.01 12.02 11.64 11.83 125,349 -0.30(-2.49%)
Apr 29, 2004 12.38 12.46 12.12 12.13 135,008 -0.67(-5.22%)
Apr 28, 2004 13.35 13.35 12.73 12.80 78,286 -0.73(-5.40%)
Apr 27, 2004 13.49 13.58 13.46 13.53 24,148 +0.01(+0.07%)
Apr 26, 2004 13.99 13.99 13.49 13.52 32,123 -0.45(-3.25%)
Apr 23, 2004 13.93 13.98 13.87 13.98 14,152 +0.04(+0.26%)
Apr 22, 2004 13.76 13.97 13.71 13.94 30,101 +0.06(+0.45%)
Apr 21, 2004 14.60 14.69 13.58 13.88 54,250 -0.61(-4.18%)
Apr 20, 2004 14.56 14.56 14.31 14.49 23,811 -0.12(-0.79%)
Apr 19, 2004 14.87 14.97 14.49 14.60 59,192 -0.38(-2.55%)
Apr 16, 2004 14.61 15.00 14.51 14.98 236,208 +0.36(+2.43%)
Apr 15, 2004 14.24 14.65 14.24 14.63 176,679 +0.37(+2.62%)
Apr 14, 2004 14.02 14.42 13.80 14.25 71,660 +0.18(+1.26%)
Apr 13, 2004 14.56 14.66 13.81 14.08 64,246 -0.34(-2.35%)
Apr 12, 2004 14.33 14.56 14.24 14.41 27,406 +0.19(+1.31%)
Apr 08, 2004 14.20 14.24 14.08 14.23 18,532 +0.07(+0.50%)
Apr 07, 2004 14.13 14.24 13.93 14.16 44,029 -0.02(-0.13%)
Apr 06, 2004 14.20 14.24 14.13 14.17 25,833 -0.20(-1.42%)
Apr 05, 2004 14.24 14.38 14.01 14.38 105,693 +0.20(+1.38%)
Apr 02, 2004 14.14 14.23 13.98 14.18 26,058 +0.09(+0.63%)
Apr 01, 2004 13.98 14.09 13.97 14.09 19,206 +0.14(+1.02%)
Mar 31, 2004 13.84 13.98 13.82 13.95 26,844 +0.06(+0.45%)
Mar 30, 2004 13.93 13.98 13.80 13.89 30,663 +0.18(+1.30%)
Mar 29, 2004 13.53 13.88 13.53 13.71 30,887 +0.18(+1.32%)
Mar 26, 2004 13.40 13.57 13.40 13.53 28,529 +0.13(+1.00%)
Mar 25, 2004 13.13 13.46 13.13 13.40 23,137 +0.22(+1.69%)
Mar 24, 2004 13.14 13.26 13.11 13.18 6,963 +0.04(+0.27%)
Mar 23, 2004 13.05 13.18 13.05 13.14 17,746 +0.11(+0.82%)
Mar 22, 2004 13.09 13.13 13.03 13.03 32,235 -0.31(-2.33%)
Mar 19, 2004 13.35 13.41 13.23 13.35 10,558 +0.01(+0.07%)
Mar 18, 2004 13.15 13.34 13.15 13.34 39,087 +0.20(+1.49%)
Mar 17, 2004 13.04 13.19 13.01 13.14 48,859 +0.28(+2.15%)
Mar 16, 2004 12.78 12.93 12.78 12.87 58,743 +0.12(+0.91%)
Mar 15, 2004 12.90 13.11 12.69 12.75 53,127 -0.24(-1.85%)
Mar 12, 2004 12.82 13.03 12.82 12.99 41,333 +0.19(+1.46%)
Mar 11, 2004 12.73 12.94 12.38 12.80 196,222 -0.53(-4.01%)
Mar 10, 2004 13.53 13.61 13.27 13.34 38,862 -0.32(-2.35%)
Mar 09, 2004 13.89 13.89 13.51 13.66 31,674 -0.21(-1.54%)
Mar 08, 2004 13.93 14.05 13.86 13.87 36,279 +0.07(+0.52%)
Mar 05, 2004 13.87 14.05 13.79 13.80 26,170 -0.08(-0.58%)
Mar 04, 2004 13.76 13.93 13.76 13.88 18,982 +0.04(+0.26%)
Mar 03, 2004 13.98 14.07 13.75 13.84 28,304 -0.21(-1.52%)
Mar 02, 2004 14.24 14.24 14.01 14.06 40,996 -0.04(-0.25%)
Mar 01, 2004 14.07 14.24 14.07 14.09 26,844 +0.10(+0.70%)
Feb 27, 2004 13.82 14.07 13.81 14.00 19,206 +0.20(+1.48%)
Feb 26, 2004 13.35 13.87 13.35 13.79 37,739 +0.04(+0.26%)
Feb 25, 2004 13.22 13.84 13.22 13.76 36,054 +0.45(+3.34%)
Feb 24, 2004 13.44 13.44 13.05 13.31 41,895 -0.34(-2.48%)
Feb 23, 2004 13.67 13.90 13.53 13.65 20,329 -0.06(-0.45%)
Feb 20, 2004 14.06 14.06 13.62 13.71 40,659 -0.35(-2.47%)
Feb 19, 2004 14.00 14.23 13.96 14.06 30,551 +0.03(+0.19%)
Feb 18, 2004 14.07 14.07 13.93 14.03 44,703 +0.01(+0.06%)
Feb 17, 2004 13.82 14.27 13.82 14.02 69,638 +0.09(+0.64%)
Feb 13, 2004 13.93 14.11 13.89 13.93 64,583 +0.03(+0.19%)
Feb 12, 2004 13.76 13.93 13.76 13.91 27,181 +0.16(+1.17%)
Feb 11, 2004 13.58 13.76 13.48 13.75 67,841 +0.13(+0.98%)
Feb 10, 2004 13.70 13.71 13.51 13.61 29,315 -0.10(-0.71%)
Feb 09, 2004 13.76 13.84 13.60 13.71 59,417 +0.49(+3.70%)
Feb 06, 2004 12.74 13.22 12.70 13.22 47,062 +0.59(+4.65%)
Feb 05, 2004 12.79 12.81 12.52 12.63 41,783 -0.13(-1.05%)
Feb 04, 2004 12.69 12.83 12.64 12.77 37,177 -0.23(-1.78%)
Feb 03, 2004 12.91 13.04 12.82 13.00 30,101 -0.09(-0.68%)
Feb 02, 2004 13.26 13.26 12.92 13.09 26,170 -0.18(-1.34%)
Jan 30, 2004 12.77 13.35 12.62 13.27 51,330 +0.50(+3.91%)
Jan 29, 2004 13.22 13.22 12.41 12.77 95,471 -0.43(-3.24%)
Jan 28, 2004 13.81 13.99 13.19 13.19 74,131 -0.70(-5.06%)
Jan 27, 2004 14.11 14.13 13.81 13.90 44,815 -0.05(-0.38%)
Jan 26, 2004 13.92 13.98 13.81 13.95 29,652 -0.03(-0.19%)
Jan 23, 2004 13.93 14.20 13.64 13.98 164,548 +0.09(+0.64%)
Jan 22, 2004 13.95 14.07 13.89 13.89 75,029 -0.07(-0.51%)
Jan 21, 2004 13.71 14.00 13.71 13.96 38,638 +0.32(+2.35%)
Jan 20, 2004 13.43 13.70 13.43 13.64 53,239 +0.08(+0.59%)
Jan 16, 2004 13.78 13.79 13.36 13.56 52,004 -0.20(-1.42%)
Jan 15, 2004 13.87 13.87 13.67 13.76 41,221 -0.24(-1.72%)
Jan 14, 2004 13.81 14.04 13.74 14.00 117,374 +0.05(+0.38%)
Jan 13, 2004 14.08 14.08 13.93 13.94 37,627 -0.08(-0.57%)
Jan 12, 2004 14.00 14.14 13.90 14.02 100,077 +0.13(+0.96%)
Jan 09, 2004 13.89 13.89 13.84 13.89 78,511 +0.00(+0.00%)
Jan 08, 2004 14.02 14.03 13.82 13.89 67,841 +0.03(+0.19%)
Jan 07, 2004 13.92 13.92 13.80 13.86 70,312 -0.11(-0.76%)
Jan 06, 2004 13.99 14.00 13.82 13.97 189,483 +0.26(+1.88%)
Jan 05, 2004 13.61 13.71 13.60 13.71 126,584 +0.32(+2.39%)
Jan 02, 2004 13.19 13.49 13.19 13.39 70,536 +0.29(+2.24%)
Dec 31, 2003 13.00 13.33 12.95 13.10 42,681 +0.01(+0.07%)
Dec 30, 2003 12.88 13.21 12.88 13.09 59,978 +0.16(+1.24%)
Dec 29, 2003 12.78 13.03 12.78 12.93 35,605 +0.15(+1.19%)
Dec 26, 2003 12.98 12.98 12.73 12.78 19,543 -0.20(-1.58%)
Dec 24, 2003 12.42 12.98 12.42 12.98 37,739 +0.53(+4.29%)
Dec 23, 2003 12.42 12.45 12.22 12.45 33,134 +0.15(+1.23%)
Dec 22, 2003 12.16 12.36 12.16 12.30 14,713 -0.01(-0.07%)
Dec 19, 2003 12.33 12.55 12.23 12.30 39,536 -0.01(-0.07%)
Dec 18, 2003 12.15 12.33 12.10 12.31 31,337 +0.22(+1.84%)
Dec 17, 2003 12.18 12.18 12.02 12.09 26,619 -0.18(-1.45%)
Dec 16, 2003 12.19 12.24 12.07 12.27 34,594 -0.09(-0.72%)
Dec 15, 2003 12.38 12.38 12.29 12.36 23,924 +0.17(+1.39%)
Dec 12, 2003 11.97 12.19 11.97 12.19 24,373 +0.29(+2.47%)
Dec 11, 2003 11.82 11.99 11.74 11.89 52,453 +0.04(+0.38%)
Dec 10, 2003 12.15 12.15 11.81 11.85 10,333 -0.17(-1.41%)
Dec 09, 2003 12.11 12.11 12.02 12.02 63,123 +0.04(+0.30%)
Dec 08, 2003 11.92 11.98 11.85 11.98 45,264 +0.04(+0.30%)
Dec 05, 2003 12.00 12.11 11.94 11.95 16,061 -0.16(-1.32%)
Dec 04, 2003 12.09 12.11 11.97 12.11 12,692 +0.10(+0.82%)
Dec 03, 2003 11.96 12.07 11.96 12.01 29,090 +0.06(+0.52%)
Dec 02, 2003 11.85 12.02 11.85 11.95 30,887 +0.03(+0.22%)
Dec 01, 2003 11.65 11.99 11.62 11.92 70,873 +0.37(+3.16%)
Nov 28, 2003 11.57 11.57 11.52 11.56 7,862 +0.07(+0.62%)
Nov 26, 2003 11.52 11.52 11.36 11.49 21,003 +0.16(+1.42%)
Nov 25, 2003 11.40 11.44 11.32 11.32 23,474 -0.02(-0.16%)
Nov 24, 2003 11.09 11.43 11.01 11.34 23,137 +0.35(+3.16%)
Nov 21, 2003 11.09 11.24 11.00 11.00 18,195 +0.04(+0.32%)
Nov 20, 2003 11.00 11.05 10.95 10.96 39,199 -0.13(-1.20%)
Nov 19, 2003 10.89 11.13 10.78 11.09 88,395 -0.02(-0.16%)
Nov 18, 2003 11.57 11.57 11.09 11.11 38,862 -0.11(-0.95%)
Nov 17, 2003 11.29 11.29 11.00 11.22 55,373 -0.42(-3.60%)
Nov 14, 2003 11.73 11.73 11.68 11.64 40,322 -0.03(-0.23%)
Nov 13, 2003 11.59 11.73 11.56 11.66 18,757 +0.09(+0.77%)
Nov 12, 2003 11.47 11.62 11.46 11.57 57,844 +0.22(+1.96%)
Nov 11, 2003 12.05 12.09 11.37 11.35 80,421 -0.80(-6.59%)
Nov 10, 2003 12.31 12.40 12.13 12.15 36,840 -0.12(-1.01%)
Nov 07, 2003 12.20 12.31 12.07 12.28 25,159 +0.22(+1.85%)
Nov 06, 2003 12.01 12.04 11.97 12.05 19,992 -0.08(-0.66%)
Nov 05, 2003 12.16 12.15 12.05 12.13 27,069 +0.04(+0.37%)
Nov 04, 2003 12.16 12.16 12.05 12.09 44,141 -0.24(-1.95%)
Nov 03, 2003 12.36 12.38 12.33 12.33 45,096 +0.09(+0.73%)
Oct 31, 2003 12.25 12.25 12.24 12.24 35,268 +0.00(+0.00%)
Oct 30, 2003 12.06 12.50 12.06 12.24 78,174 +0.28(+2.31%)
Oct 29, 2003 11.81 11.97 11.81 11.97 34,931 +0.21(+1.82%)
Oct 28, 2003 11.47 11.75 11.42 11.75 43,692 +0.35(+3.04%)
Oct 27, 2003 11.59 11.61 11.40 11.40 23,811 +0.00(+0.00%)
Oct 24, 2003 11.52 11.58 11.37 11.40 28,304 -0.19(-1.61%)
Oct 23, 2003 11.31 11.59 11.28 11.59 31,112 +0.20(+1.72%)
Oct 22, 2003 11.49 11.57 11.40 11.40 28,416 -0.16(-1.39%)
Oct 21, 2003 11.54 11.57 11.35 11.56 65,931 +0.02(+0.15%)
Oct 20, 2003 11.87 11.87 11.32 11.54 98,841 -0.26(-2.19%)
Oct 17, 2003 11.75 11.79 11.70 11.80 46,612 +0.11(+0.91%)
Oct 16, 2003 11.73 11.69 11.57 11.69 22,688 -0.04(-0.38%)
Oct 15, 2003 12.06 12.06 11.84 11.73 41,783 -0.24(-2.01%)
Oct 14, 2003 11.74 12.05 11.67 11.97 61,551 +0.15(+1.28%)
Oct 13, 2003 11.38 11.90 11.49 11.82 57,620 +0.45(+3.91%)
Oct 10, 2003 11.31 11.43 11.22 11.38 47,960 +0.08(+0.71%)
Oct 09, 2003 11.00 11.30 10.99 11.30 79,410 +0.42(+3.85%)
Oct 08, 2003 11.33 11.35 10.88 10.88 74,580 -0.42(-3.70%)
Oct 07, 2003 11.18 11.46 11.15 11.30 95,471 +0.29(+2.67%)
Oct 06, 2003 10.68 11.03 10.68 11.00 50,207 +0.28(+2.57%)
Oct 03, 2003 10.58 10.73 10.58 10.73 26,058 +0.27(+2.55%)
Oct 02, 2003 10.35 10.46 10.35 10.46 22,688 +0.20(+1.91%)
Oct 01, 2003 10.11 10.27 10.11 10.27 26,619 +0.22(+2.22%)
Sep 30, 2003 10.08 10.10 10.04 10.04 20,554 -0.14(-1.40%)
Sep 29, 2003 10.04 10.19 10.04 10.19 22,913 +0.04(+0.44%)
Sep 26, 2003 10.15 10.21 10.07 10.14 10,670 -0.09(-0.87%)
Sep 25, 2003 10.24 10.24 10.15 10.23 234,636 +0.05(+0.52%)
Sep 24, 2003 10.23 10.29 10.18 10.18 60,315 +0.00(+0.00%)
Sep 23, 2003 10.32 10.26 10.15 10.18 69,638 -0.14(-1.38%)
Sep 22, 2003 10.14 10.32 10.02 10.32 53,801 -0.04(-0.43%)
Sep 19, 2003 10.64 10.64 10.17 10.36 94,685 -0.29(-2.76%)
Sep 18, 2003 10.76 10.76 10.64 10.66 33,359 -0.05(-0.50%)
Sep 17, 2003 10.76 10.76 10.76 10.71 13,478 -0.02(-0.17%)
Sep 16, 2003 10.73 10.74 10.68 10.73 10,445 +0.02(+0.17%)
Sep 15, 2003 10.64 10.73 10.55 10.71 12,130 +0.03(+0.25%)
Sep 12, 2003 10.73 10.73 10.64 10.68 15,500 +0.04(+0.42%)
Sep 11, 2003 10.46 10.64 10.38 10.64 17,072 +0.14(+1.36%)
Sep 10, 2003 10.59 10.59 10.46 10.50 26,058 -0.18(-1.67%)
Sep 09, 2003 10.59 10.76 10.57 10.67 26,170 +0.08(+0.76%)
Sep 08, 2003 10.58 10.75 10.58 10.59 21,228 +0.03(+0.25%)
Sep 05, 2003 10.58 10.68 10.44 10.57 31,224 -0.10(-0.92%)
Sep 04, 2003 10.62 10.68 10.48 10.67 32,123 +0.10(+0.93%)
Sep 03, 2003 10.77 10.83 10.51 10.57 43,917 -0.12(-1.08%)
Sep 02, 2003 10.66 10.68 10.37 10.68 73,232 +0.09(+0.84%)
Aug 29, 2003 10.59 10.64 10.59 10.59 39,873 +0.08(+0.76%)
Aug 28, 2003 10.39 10.55 10.38 10.51 23,587 +0.08(+0.77%)
Aug 27, 2003 10.28 10.57 10.16 10.43 37,739 +0.21(+2.09%)
Aug 26, 2003 10.27 10.33 10.17 10.22 21,003 -0.04(-0.43%)
Aug 25, 2003 10.45 10.45 10.26 10.27 22,688 -0.18(-1.71%)
Aug 22, 2003 10.43 10.48 10.42 10.44 11,681 +0.06(+0.60%)
Aug 21, 2003 10.38 10.38 10.30 10.38 29,203 -0.04(-0.34%)
Aug 20, 2003 10.19 10.42 10.06 10.42 66,268 +0.27(+2.63%)
Aug 19, 2003 9.972 10.15 9.972 10.15 12,130 +0.22(+2.24%)
Aug 18, 2003 9.713 9.972 9.713 9.927 11,456 +0.26(+2.67%)
Aug 15, 2003 9.553 9.669 9.553 9.669 6,514 +0.08(+0.84%)
Aug 14, 2003 9.526 9.642 9.526 9.589 41,333 +0.15(+1.60%)
Aug 13, 2003 9.473 9.642 9.437 9.437 24,036 +0.03(+0.28%)
Aug 12, 2003 9.420 9.482 9.366 9.411 34,931 -0.05(-0.56%)
Aug 11, 2003 9.598 9.598 9.464 9.464 17,409 -0.04(-0.47%)
Aug 08, 2003 9.500 9.642 9.500 9.509 17,297 +0.00(+0.00%)
Aug 07, 2003 9.553 9.615 9.500 9.509 15,837 -0.06(-0.65%)
Aug 06, 2003 9.580 9.740 9.286 9.571 75,591 +0.01(+0.09%)
Aug 05, 2003 9.598 9.696 9.562 9.562 10,108 -0.01(-0.09%)
Aug 04, 2003 9.642 9.749 9.544 9.571 13,590 -0.13(-1.38%)
Aug 01, 2003 9.660 9.793 9.660 9.704 25,496 +0.12(+1.30%)
Jul 31, 2003 9.571 9.615 9.571 9.580 5,728 +0.01(+0.09%)
Jul 30, 2003 9.651 9.696 9.437 9.571 17,971 -0.15(-1.56%)
Jul 29, 2003 9.918 9.918 9.624 9.722 14,264 -0.21(-2.15%)
Jul 28, 2003 9.802 9.972 9.722 9.936 51,891 +0.33(+3.43%)
Jul 25, 2003 9.437 9.651 9.437 9.606 10,895 +0.14(+1.51%)
Jul 24, 2003 9.330 9.553 9.330 9.464 18,757 +0.16(+1.72%)
Jul 23, 2003 9.259 9.348 9.152 9.304 27,743 +0.13(+1.46%)
Jul 22, 2003 9.144 9.170 9.144 9.170 3,369 +0.04(+0.49%)
Jul 21, 2003 9.135 9.215 9.081 9.126 30,775 -0.05(-0.58%)
Jul 18, 2003 9.161 9.215 9.081 9.179 169,490 +0.00(+0.00%)
Jul 17, 2003 9.250 9.286 9.170 9.179 13,815 -0.13(-1.43%)
Jul 16, 2003 9.553 9.553 9.304 9.313 18,420 -0.16(-1.69%)
Jul 15, 2003 9.500 9.562 9.455 9.473 26,956 +0.11(+1.14%)
Jul 14, 2003 9.259 9.402 9.188 9.366 23,587 +0.20(+2.14%)
Jul 11, 2003 9.090 9.179 9.081 9.170 18,869 +0.09(+0.98%)
Jul 10, 2003 9.179 9.179 9.081 9.081 18,982 -0.13(-1.45%)
Jul 09, 2003 9.135 9.241 9.099 9.215 43,243 +0.05(+0.58%)
Jul 08, 2003 9.268 9.268 9.126 9.161 39,761 -0.05(-0.58%)
Jul 07, 2003 9.126 9.259 9.081 9.215 42,007 +0.27(+2.99%)
Jul 03, 2003 9.037 9.054 8.921 8.948 13,478 -0.09(-0.99%)
Jul 02, 2003 8.885 9.072 8.885 9.037 15,724 +0.19(+2.11%)
Jul 01, 2003 8.698 8.876 8.698 8.850 26,619 +0.17(+1.95%)
Jun 30, 2003 8.832 8.885 8.636 8.681 54,025 -0.20(-2.21%)
Jun 27, 2003 8.868 8.885 8.868 8.876 7,862 +0.06(+0.71%)
Jun 26, 2003 8.850 8.939 8.770 8.814 16,174 -0.11(-1.20%)
Jun 25, 2003 8.885 8.930 8.885 8.921 10,445 +0.04(+0.40%)
Jun 24, 2003 8.832 8.912 8.823 8.885 12,355 +0.03(+0.30%)
Jun 23, 2003 8.930 8.930 8.850 8.859 9,210 -0.07(-0.80%)
Jun 20, 2003 8.814 9.081 8.681 8.930 33,022 +0.19(+2.14%)
Jun 19, 2003 8.912 8.912 8.743 8.743 17,297 -0.12(-1.41%)
Jun 18, 2003 8.876 8.876 8.850 8.868 10,670 -0.06(-0.70%)
Jun 17, 2003 8.939 8.983 8.903 8.930 25,721 +0.04(+0.40%)
Jun 16, 2003 8.663 8.903 8.618 8.894 40,210 +0.28(+3.20%)
Jun 13, 2003 8.636 8.698 8.618 8.618 7,300 -0.01(-0.10%)
Jun 12, 2003 8.618 8.636 8.511 8.627 15,275 +0.03(+0.31%)
Jun 11, 2003 8.538 8.609 8.538 8.600 14,039 -0.01(-0.10%)
Jun 10, 2003 8.413 8.609 8.413 8.609 21,340 +0.20(+2.44%)
Jun 09, 2003 8.636 8.636 8.378 8.405 26,170 -0.14(-1.67%)
Jun 06, 2003 8.592 8.600 8.387 8.547 54,475 +0.03(+0.31%)
Jun 05, 2003 8.565 8.565 8.511 8.520 12,579 -0.01(-0.10%)
Jun 04, 2003 8.422 8.609 8.422 8.529 42,344 +0.11(+1.27%)
Jun 03, 2003 8.431 8.431 8.369 8.422 34,369 -0.12(-1.36%)
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.