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 31, 2005 15.54 15.59 15.49 15.49 27,743 -0.04(-0.29%)
May 27, 2005 15.46 15.54 15.42 15.54 27,743 +0.20(+1.28%)
May 26, 2005 15.15 15.36 15.10 15.34 19,094 +0.20(+1.35%)
May 25, 2005 15.22 15.27 15.14 15.14 43,130 -0.13(-0.87%)
May 24, 2005 15.35 15.36 15.24 15.27 15,387 -0.10(-0.64%)
May 23, 2005 15.33 15.38 15.18 15.37 19,543 +0.07(+0.47%)
May 20, 2005 15.31 15.31 15.16 15.30 39,761 -0.13(-0.87%)
May 19, 2005 15.38 15.54 15.38 15.43 15,837 +0.07(+0.46%)
May 18, 2005 15.19 15.36 15.19 15.36 54,025 +0.29(+1.95%)
May 17, 2005 15.13 15.14 14.98 15.06 53,576 -0.06(-0.41%)
May 16, 2005 15.14 15.31 15.06 15.13 14,826 +0.04(+0.30%)
May 13, 2005 15.09 15.14 15.06 15.08 40,098 -0.12(-0.76%)
May 12, 2005 15.29 15.34 15.20 15.20 32,572 -0.16(-1.04%)
May 11, 2005 15.45 15.45 15.26 15.36 17,409 -0.10(-0.63%)
May 10, 2005 15.67 15.72 15.27 15.46 17,858 -0.30(-1.92%)
May 09, 2005 15.76 15.85 15.63 15.76 17,858 +0.08(+0.51%)
May 06, 2005 15.71 15.81 15.59 15.68 17,072 +0.08(+0.51%)
May 05, 2005 15.69 15.72 15.59 15.60 9,996 -0.06(-0.40%)
May 04, 2005 15.27 15.66 15.16 15.66 22,576 +0.40(+2.63%)
May 03, 2005 15.07 15.30 15.07 15.26 15,275 +0.06(+0.41%)
May 02, 2005 15.09 15.30 15.07 15.20 13,703 -0.03(-0.18%)
Apr 29, 2005 15.05 15.22 14.96 15.22 23,362 -0.09(-0.58%)
Apr 28, 2005 15.39 15.39 15.22 15.31 20,666 -0.09(-0.58%)
Apr 27, 2005 15.43 15.43 15.30 15.40 27,181 +0.12(+0.76%)
Apr 26, 2005 15.38 15.44 15.29 15.29 17,521 -0.02(-0.12%)
Apr 25, 2005 14.96 15.31 14.94 15.30 26,507 +0.26(+1.72%)
Apr 22, 2005 15.26 15.31 14.99 15.05 34,594 -0.17(-1.11%)
Apr 21, 2005 15.07 15.34 15.07 15.22 53,464 +0.16(+1.06%)
Apr 20, 2005 15.05 15.12 15.05 15.06 36,503 +0.05(+0.36%)
Apr 19, 2005 14.70 15.10 14.70 15.00 39,424 +0.31(+2.12%)
Apr 18, 2005 14.51 14.78 14.49 14.69 62,225 -0.11(-0.72%)
Apr 15, 2005 15.40 15.40 14.80 14.80 26,844 -0.69(-4.48%)
Apr 14, 2005 15.78 15.82 15.49 15.49 8,087 -0.28(-1.81%)
Apr 13, 2005 15.85 15.96 15.75 15.78 8,873 -0.15(-0.95%)
Apr 12, 2005 15.67 15.93 15.58 15.93 18,308 +0.12(+0.79%)
Apr 11, 2005 15.84 15.94 15.71 15.80 40,772 -0.01(-0.06%)
Apr 08, 2005 15.90 15.95 15.77 15.81 28,304 +0.00(+0.00%)
Apr 07, 2005 15.85 15.85 15.67 15.81 14,713 +0.04(+0.23%)
Apr 06, 2005 15.50 15.85 15.50 15.78 47,174 +0.30(+1.96%)
Apr 05, 2005 15.54 15.67 15.42 15.47 19,094 -0.06(-0.40%)
Apr 04, 2005 15.63 15.64 15.37 15.54 29,877 -0.12(-0.80%)
Apr 01, 2005 15.61 15.73 15.55 15.66 32,011 +0.23(+1.50%)
Mar 31, 2005 15.33 15.43 15.32 15.43 53,688 +0.29(+1.94%)
Mar 30, 2005 15.00 15.15 14.95 15.14 81,656 +0.11(+0.71%)
Mar 29, 2005 15.38 15.38 15.03 15.03 61,663 -0.53(-3.38%)
Mar 28, 2005 15.58 15.71 15.41 15.55 41,558 +0.06(+0.40%)
Mar 24, 2005 15.29 15.54 15.29 15.49 27,293 +0.19(+1.22%)
Mar 23, 2005 15.80 15.80 15.28 15.30 47,735 -0.60(-3.75%)
Mar 22, 2005 15.76 15.90 15.71 15.90 59,304 +0.01(+0.06%)
Mar 21, 2005 15.94 16.05 15.86 15.89 73,794 +0.05(+0.34%)
Mar 18, 2005 15.92 15.94 15.80 15.84 32,348 -0.01(-0.06%)
Mar 17, 2005 15.62 15.94 15.52 15.85 64,808 +0.28(+1.77%)
Mar 16, 2005 15.89 16.11 15.52 15.57 108,950 -0.55(-3.42%)
Mar 15, 2005 16.65 16.68 16.08 16.12 94,798 -0.66(-3.93%)
Mar 14, 2005 16.97 17.00 16.58 16.78 67,616 -0.23(-1.36%)
Mar 11, 2005 17.18 17.22 16.97 17.01 51,330 -0.06(-0.36%)
Mar 10, 2005 17.56 17.63 17.00 17.08 59,417 -0.61(-3.42%)
Mar 09, 2005 17.75 17.87 17.64 17.68 35,942 -0.07(-0.40%)
Mar 08, 2005 17.91 17.93 17.75 17.75 17,746 -0.16(-0.89%)
Mar 07, 2005 17.72 17.91 17.67 17.91 24,598 +0.17(+0.95%)
Mar 04, 2005 17.75 17.78 17.61 17.74 47,286 -0.01(-0.05%)
Mar 03, 2005 17.85 17.97 17.58 17.75 52,004 +0.04(+0.20%)
Mar 02, 2005 17.90 17.93 17.72 17.72 43,580 -0.30(-1.68%)
Mar 01, 2005 17.87 18.05 17.67 18.02 36,167 +0.24(+1.35%)
Feb 28, 2005 17.80 17.90 17.72 17.78 45,264 +0.04(+0.20%)
Feb 25, 2005 17.80 17.81 17.65 17.74 51,442 +0.03(+0.15%)
Feb 24, 2005 17.63 17.80 17.48 17.72 29,540 +0.13(+0.76%)
Feb 23, 2005 17.49 17.58 17.37 17.58 68,515 +0.21(+1.23%)
Feb 22, 2005 17.49 17.68 17.37 17.37 54,025 -0.12(-0.71%)
Feb 18, 2005 17.54 17.58 17.41 17.49 50,094 +0.04(+0.20%)
Feb 17, 2005 17.36 17.57 17.36 17.46 68,065 +0.05(+0.31%)
Feb 16, 2005 17.25 17.41 17.17 17.41 22,463 +0.14(+0.82%)
Feb 15, 2005 17.02 17.26 16.92 17.26 46,949 +0.12(+0.73%)
Feb 14, 2005 17.05 17.17 17.05 17.14 51,105 +0.22(+1.32%)
Feb 11, 2005 17.02 17.27 16.80 16.92 115,015 -0.28(-1.66%)
Feb 10, 2005 17.09 17.67 17.05 17.20 160,392 +0.03(+0.16%)
Feb 09, 2005 16.95 17.17 16.92 17.17 93,337 +0.21(+1.26%)
Feb 08, 2005 16.70 17.02 16.61 16.96 76,152 +0.35(+2.09%)
Feb 07, 2005 16.50 16.61 16.48 16.61 19,319 +0.22(+1.36%)
Feb 04, 2005 16.21 16.51 16.21 16.39 22,688 +0.08(+0.49%)
Feb 03, 2005 16.45 16.51 16.31 16.31 38,975 -0.14(-0.87%)
Feb 02, 2005 16.40 16.46 16.39 16.45 18,083 +0.04(+0.22%)
Feb 01, 2005 16.38 16.46 16.37 16.42 20,329 +0.01(+0.05%)
Jan 31, 2005 16.23 16.46 16.22 16.41 45,040 +0.06(+0.38%)
Jan 28, 2005 16.44 16.45 16.34 16.35 69,750 +0.11(+0.66%)
Jan 27, 2005 16.22 16.25 15.80 16.24 40,659 +0.10(+0.61%)
Jan 26, 2005 16.07 16.18 16.07 16.14 53,688 +0.06(+0.39%)
Jan 25, 2005 15.51 16.08 15.44 16.08 54,250 +0.64(+4.15%)
Jan 24, 2005 15.71 15.74 15.30 15.44 26,282 -0.05(-0.35%)
Jan 21, 2005 15.67 15.89 15.46 15.49 49,870 +0.04(+0.29%)
Jan 20, 2005 15.60 15.60 15.42 15.45 15,387 -0.28(-1.76%)
Jan 19, 2005 16.07 16.17 15.72 15.72 34,819 -0.41(-2.54%)
Jan 18, 2005 15.54 16.19 15.46 16.13 144,892 +0.76(+4.92%)
Jan 14, 2005 15.54 15.62 15.38 15.38 18,645 -0.19(-1.20%)
Jan 13, 2005 15.54 15.61 15.54 15.56 63,460 +0.05(+0.34%)
Jan 12, 2005 15.45 15.54 15.14 15.51 34,145 +0.15(+0.99%)
Jan 11, 2005 15.54 15.55 15.22 15.36 33,359 -0.13(-0.86%)
Jan 10, 2005 15.14 15.54 15.14 15.49 66,493 +0.17(+1.10%)
Jan 07, 2005 15.54 15.54 15.30 15.32 20,442 -0.08(-0.52%)
Jan 06, 2005 15.07 15.56 14.95 15.40 35,942 +0.49(+3.28%)
Jan 05, 2005 14.91 15.27 14.87 14.91 73,344 -0.36(-2.39%)
Jan 04, 2005 15.85 15.89 15.27 15.28 32,348 -0.56(-3.54%)
Jan 03, 2005 15.87 15.91 15.60 15.84 51,330 +0.20(+1.25%)
Dec 31, 2004 15.71 15.76 15.40 15.64 49,982 +0.11(+0.69%)
Dec 30, 2004 15.56 15.71 15.51 15.54 12,130 +0.04(+0.29%)
Dec 29, 2004 15.58 15.63 15.34 15.49 23,025 +0.00(+0.00%)
Dec 28, 2004 15.56 15.73 15.45 15.49 41,446 +0.18(+1.16%)
Dec 27, 2004 15.22 15.47 15.22 15.31 18,532 -0.03(-0.17%)
Dec 23, 2004 15.28 15.39 15.19 15.34 20,329 +0.06(+0.41%)
Dec 22, 2004 15.40 15.40 15.26 15.28 18,532 -0.12(-0.75%)
Dec 21, 2004 15.03 15.40 15.03 15.39 54,924 +0.41(+2.73%)
Dec 20, 2004 15.02 15.04 14.98 14.98 40,210 -0.03(-0.18%)
Dec 17, 2004 14.94 15.03 14.94 15.01 45,938 +0.05(+0.36%)
Dec 16, 2004 14.76 14.96 14.73 14.96 162,976 +0.20(+1.33%)
Dec 15, 2004 15.00 15.01 14.71 14.76 78,062 -0.21(-1.43%)
Dec 14, 2004 15.19 15.24 14.75 14.98 89,518 -0.23(-1.52%)
Dec 13, 2004 15.06 15.21 14.53 15.21 45,601 +0.07(+0.47%)
Dec 10, 2004 15.06 15.29 15.01 15.14 33,022 +0.00(+0.00%)
Dec 09, 2004 14.96 15.22 14.44 15.14 71,547 -0.08(-0.53%)
Dec 08, 2004 15.37 15.38 15.15 15.22 24,373 -0.45(-2.90%)
Dec 07, 2004 15.88 15.88 15.49 15.67 91,428 -0.24(-1.51%)
Dec 06, 2004 15.89 15.91 15.77 15.91 53,913 +0.03(+0.17%)
Dec 03, 2004 15.75 15.89 15.71 15.88 36,953 +0.01(+0.06%)
Dec 02, 2004 15.88 15.89 15.71 15.87 36,503 +0.04(+0.22%)
Dec 01, 2004 15.54 15.84 15.49 15.84 58,967 +0.28(+1.77%)
Nov 30, 2004 15.38 15.59 15.37 15.56 45,264 +0.29(+1.92%)
Nov 29, 2004 15.18 15.27 15.09 15.27 11,568 +0.01(+0.06%)
Nov 26, 2004 15.22 15.26 15.08 15.26 9,771 +0.11(+0.71%)
Nov 24, 2004 15.22 15.22 15.09 15.15 15,500 +0.02(+0.12%)
Nov 23, 2004 15.14 15.27 15.05 15.14 19,768 +0.04(+0.24%)
Nov 22, 2004 15.00 15.10 14.89 15.10 18,869 -0.08(-0.53%)
Nov 19, 2004 15.21 15.22 15.15 15.18 32,011 -0.11(-0.70%)
Nov 18, 2004 15.27 15.32 15.05 15.29 18,645 +0.07(+0.47%)
Nov 17, 2004 14.99 15.22 14.99 15.22 28,192 +0.23(+1.54%)
Nov 16, 2004 14.73 15.00 14.65 14.98 56,609 +0.07(+0.48%)
Nov 15, 2004 14.68 14.93 14.68 14.91 21,790 +0.16(+1.09%)
Nov 12, 2004 14.49 14.78 14.49 14.75 22,351 +0.26(+1.78%)
Nov 11, 2004 14.56 14.65 14.42 14.49 17,297 +0.00(+0.00%)
Nov 10, 2004 14.05 14.49 14.05 14.49 28,978 +0.31(+2.20%)
Nov 09, 2004 13.92 14.22 13.91 14.18 37,851 +0.00(+0.00%)
Nov 08, 2004 14.68 14.72 14.07 14.18 113,443 -0.60(-4.04%)
Nov 05, 2004 14.66 14.78 14.66 14.78 34,594 +0.16(+1.10%)
Nov 04, 2004 14.60 14.63 14.25 14.62 50,094 +0.03(+0.18%)
Nov 03, 2004 14.15 14.60 14.15 14.59 16,398 +0.57(+4.06%)
Nov 02, 2004 13.66 14.20 13.65 14.02 35,605 +0.39(+2.87%)
Nov 01, 2004 13.62 13.66 13.53 13.63 7,525 +0.10(+0.72%)
Oct 29, 2004 13.53 13.68 13.53 13.53 10,895 -0.14(-1.04%)
Oct 28, 2004 13.69 13.69 13.65 13.68 4,717 +0.07(+0.52%)
Oct 27, 2004 13.29 13.61 13.27 13.60 21,790 +0.31(+2.34%)
Oct 26, 2004 13.16 13.33 13.13 13.29 30,551 +0.20(+1.50%)
Oct 25, 2004 13.31 13.31 13.07 13.10 31,112 -0.26(-1.94%)
Oct 22, 2004 13.49 13.52 13.35 13.36 18,757 -0.12(-0.92%)
Oct 21, 2004 13.48 13.49 13.34 13.48 24,036 +0.00(+0.00%)
Oct 20, 2004 13.44 13.49 13.35 13.48 26,732 -0.10(-0.72%)
Oct 19, 2004 13.52 13.63 13.52 13.58 8,087 +0.11(+0.79%)
Oct 18, 2004 13.55 13.60 13.40 13.47 26,058 -0.08(-0.59%)
Oct 15, 2004 13.43 13.58 13.40 13.55 15,387 +0.17(+1.26%)
Oct 14, 2004 13.54 13.69 13.38 13.38 23,699 -0.24(-1.76%)
Oct 13, 2004 14.01 14.01 13.62 13.62 31,337 -0.48(-3.41%)
Oct 12, 2004 14.34 14.34 14.04 14.10 37,739 -0.34(-2.34%)
Oct 11, 2004 14.32 14.46 14.07 14.44 23,025 +0.14(+1.00%)
Oct 08, 2004 14.24 14.35 14.18 14.30 14,938 -0.02(-0.13%)
Oct 07, 2004 14.36 14.40 14.16 14.32 24,710 -0.02(-0.12%)
Oct 06, 2004 14.14 14.34 14.14 14.33 12,579 +0.12(+0.81%)
Oct 05, 2004 14.05 14.24 13.98 14.22 19,655 +0.23(+1.66%)
Oct 04, 2004 14.02 14.02 13.75 13.99 37,402 +0.06(+0.45%)
Oct 01, 2004 13.85 13.92 13.83 13.92 24,261 +0.14(+1.03%)
Sep 30, 2004 13.85 13.85 13.68 13.78 28,304 +0.05(+0.39%)
Sep 29, 2004 13.76 13.80 13.72 13.73 32,011 +0.01(+0.06%)
Sep 28, 2004 13.53 13.74 13.52 13.72 35,717 +0.17(+1.25%)
Sep 27, 2004 13.60 13.60 13.43 13.55 40,659 -0.04(-0.33%)
Sep 24, 2004 13.62 13.76 13.53 13.60 13,927 -0.06(-0.46%)
Sep 23, 2004 13.53 13.67 13.49 13.66 49,982 -0.04(-0.26%)
Sep 22, 2004 13.74 13.79 13.52 13.69 29,315 -0.04(-0.32%)
Sep 21, 2004 13.62 13.74 13.59 13.74 23,699 +0.12(+0.85%)
Sep 20, 2004 13.62 13.67 13.55 13.62 26,058 +0.14(+1.06%)
Sep 17, 2004 13.37 13.49 13.37 13.48 38,638 +0.07(+0.53%)
Sep 16, 2004 13.10 13.41 13.07 13.41 23,137 +0.23(+1.76%)
Sep 15, 2004 13.00 13.27 12.96 13.18 33,920 +0.09(+0.68%)
Sep 14, 2004 13.26 13.26 13.09 13.09 25,721 -0.17(-1.28%)
Sep 13, 2004 13.13 13.27 13.13 13.26 27,743 +0.13(+1.02%)
Sep 10, 2004 12.83 13.13 12.78 13.12 41,895 +0.20(+1.58%)
Sep 09, 2004 12.95 13.03 12.90 12.92 18,982 -0.12(-0.89%)
Sep 08, 2004 13.00 13.09 12.98 13.03 18,757 -0.04(-0.27%)
Sep 07, 2004 13.19 13.26 13.06 13.07 24,822 -0.04(-0.27%)
Sep 03, 2004 12.91 13.11 12.91 13.11 25,271 +0.12(+0.96%)
Sep 02, 2004 12.91 12.99 12.87 12.98 21,565 +0.07(+0.55%)
Sep 01, 2004 12.68 12.91 12.68 12.91 13,141 +0.13(+1.05%)
Aug 31, 2004 12.84 12.84 12.73 12.78 27,518 +0.03(+0.21%)
Aug 30, 2004 12.73 12.88 12.66 12.75 26,170 -0.05(-0.42%)
Aug 27, 2004 12.90 12.91 12.67 12.80 38,525 +0.08(+0.63%)
Aug 26, 2004 12.61 12.89 12.61 12.72 115,240 +0.23(+1.85%)
Aug 25, 2004 12.27 12.52 12.22 12.49 133,436 +0.61(+5.17%)
Aug 24, 2004 12.05 12.06 11.88 11.88 14,264 -0.09(-0.74%)
Aug 23, 2004 12.05 12.05 11.93 11.97 11,568 -0.01(-0.07%)
Aug 20, 2004 11.84 12.08 11.84 11.97 24,710 +0.13(+1.13%)
Aug 19, 2004 11.78 11.89 11.62 11.84 28,079 +0.09(+0.76%)
Aug 18, 2004 11.57 11.76 11.50 11.75 16,511 +0.12(+0.99%)
Aug 17, 2004 11.56 11.65 11.44 11.64 17,634 +0.12(+1.08%)
Aug 16, 2004 11.37 11.51 11.34 11.51 1,572 +0.16(+1.41%)
Aug 13, 2004 11.44 11.56 11.35 11.35 16,061 +0.00(+0.00%)
Aug 12, 2004 11.40 11.49 11.35 11.35 18,083 -0.12(-1.01%)
Aug 11, 2004 11.34 11.50 11.32 11.47 12,579 -0.03(-0.23%)
Aug 10, 2004 11.28 11.50 11.28 11.49 18,982 +0.19(+1.65%)
Aug 09, 2004 11.24 11.32 11.24 11.31 11,344 +0.20(+1.84%)
Aug 06, 2004 11.24 11.35 11.10 11.10 40,547 -0.31(-2.73%)
Aug 05, 2004 11.41 11.49 11.41 11.41 6,739 -0.01(-0.08%)
Aug 04, 2004 11.25 11.44 11.24 11.42 10,782 +0.12(+1.02%)
Aug 03, 2004 11.43 11.50 11.29 11.31 29,877 -0.11(-0.94%)
Aug 02, 2004 11.40 11.55 11.33 11.41 18,308 +0.02(+0.16%)
Jul 30, 2004 11.53 11.57 11.40 11.40 14,826 -0.06(-0.54%)
Jul 29, 2004 11.41 11.49 11.40 11.46 11,681 -0.04(-0.39%)
Jul 28, 2004 11.27 11.50 11.27 11.50 19,655 +0.16(+1.41%)
Jul 27, 2004 11.31 11.41 11.31 11.34 19,880 +0.00(+0.00%)
Jul 26, 2004 11.35 11.44 11.26 11.34 15,500 -0.01(-0.08%)
Jul 23, 2004 11.53 11.62 11.35 11.35 34,482 -0.13(-1.16%)
Jul 22, 2004 11.49 11.60 11.43 11.49 24,710 -0.05(-0.46%)
Jul 21, 2004 11.86 11.86 11.53 11.54 17,971 -0.23(-1.97%)
Jul 20, 2004 11.79 11.79 11.65 11.77 15,387 -0.03(-0.23%)
Jul 19, 2004 11.80 11.89 11.71 11.80 22,576 -0.04(-0.38%)
Jul 16, 2004 11.93 11.99 11.82 11.84 19,319 -0.05(-0.40%)
Jul 15, 2004 11.97 11.97 11.89 11.89 6,739 -0.01(-0.12%)
Jul 14, 2004 11.93 12.00 11.87 11.90 7,525 -0.08(-0.68%)
Jul 13, 2004 11.95 11.99 11.95 11.98 12,242 +0.00(+0.00%)
Jul 12, 2004 11.99 11.99 11.95 11.98 6,739 +0.00(+0.00%)
Jul 09, 2004 11.89 12.00 11.89 11.98 15,500 +0.09(+0.75%)
Jul 08, 2004 11.93 12.02 11.89 11.89 21,677 -0.04(-0.30%)
Jul 07, 2004 11.73 12.06 11.73 11.93 23,811 +0.25(+2.13%)
Jul 06, 2004 11.73 11.75 11.59 11.68 10,782 +0.02(+0.15%)
Jul 02, 2004 11.73 11.74 11.66 11.66 8,536 -0.06(-0.53%)
Jul 01, 2004 11.80 11.82 11.61 11.73 13,029 -0.05(-0.45%)
Jun 30, 2004 11.77 11.80 11.68 11.78 17,634 -0.05(-0.45%)
Jun 29, 2004 11.79 11.95 11.71 11.83 37,065 +0.08(+0.68%)
Jun 28, 2004 11.61 11.75 11.61 11.75 26,170 +0.14(+1.18%)
Jun 25, 2004 11.65 11.79 11.62 11.62 9,097 -0.00(-0.03%)
Jun 24, 2004 11.59 11.91 11.59 11.62 20,779 +0.09(+0.77%)
Jun 23, 2004 11.57 11.57 11.46 11.53 26,956 -0.04(-0.38%)
Jun 22, 2004 11.57 11.57 11.49 11.57 23,250 -0.08(-0.69%)
Jun 21, 2004 11.73 11.73 11.64 11.65 17,746 -0.08(-0.68%)
Jun 18, 2004 11.81 11.81 11.65 11.73 6,739 -0.08(-0.68%)
Jun 17, 2004 11.76 11.86 11.71 11.81 13,141 +0.05(+0.45%)
Jun 16, 2004 11.93 12.02 11.66 11.76 21,228 -0.21(-1.78%)
Jun 15, 2004 11.85 12.02 11.80 11.97 10,782 +0.15(+1.28%)
Jun 14, 2004 11.66 11.85 11.66 11.82 41,109 -0.04(-0.30%)
Jun 10, 2004 11.82 11.89 11.77 11.86 6,177 +0.08(+0.68%)
Jun 09, 2004 12.00 12.00 11.78 11.78 24,485 -0.20(-1.71%)
Jun 08, 2004 11.86 11.99 11.85 11.98 14,713 -0.02(-0.15%)
Jun 07, 2004 11.90 12.02 11.82 12.00 29,652 +0.21(+1.81%)
Jun 04, 2004 11.50 11.79 11.46 11.79 25,608 +0.43(+3.76%)
Jun 03, 2004 11.35 11.56 11.35 11.36 37,402 -0.32(-2.74%)
Jun 02, 2004 11.62 11.68 11.57 11.68 12,692 +0.02(+0.15%)
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.