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

Western Assets Emerging Markets Debt Fund Inc. (NY: EMD )

9.340 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 29, 2005 5.582 5.582 5.498 5.564 98,405 +0.04(+0.81%)
Apr 28, 2005 5.519 5.585 5.501 5.519 157,043 -0.01(-0.21%)
Apr 27, 2005 5.490 5.564 5.490 5.531 144,237 +0.03(+0.54%)
Apr 26, 2005 5.433 5.602 5.415 5.501 533,476 +0.08(+1.48%)
Apr 25, 2005 5.466 5.490 5.415 5.421 127,050 -0.04(-0.76%)
Apr 22, 2005 5.525 5.534 5.436 5.463 96,720 -0.06(-1.13%)
Apr 21, 2005 5.498 5.561 5.472 5.525 217,367 +0.06(+1.03%)
Apr 20, 2005 5.392 5.534 5.356 5.469 330,600 +0.08(+1.54%)
Apr 19, 2005 5.323 5.424 5.323 5.386 175,915 +0.06(+1.06%)
Apr 18, 2005 5.395 5.412 5.323 5.329 279,038 -0.04(-0.77%)
Apr 15, 2005 5.377 5.490 5.323 5.371 173,219 -0.01(-0.11%)
Apr 14, 2005 5.401 5.454 5.338 5.377 181,307 -0.05(-0.88%)
Apr 13, 2005 5.401 5.475 5.401 5.424 162,435 +0.03(+0.49%)
Apr 12, 2005 5.433 5.463 5.398 5.398 254,100 -0.05(-0.87%)
Apr 11, 2005 5.466 5.478 5.424 5.445 225,455 -0.03(-0.49%)
Apr 08, 2005 5.564 5.564 5.463 5.472 152,662 -0.06(-1.02%)
Apr 07, 2005 5.513 5.549 5.508 5.528 157,717 +0.01(+0.16%)
Apr 06, 2005 5.516 5.561 5.448 5.519 236,576 -0.01(-0.16%)
Apr 05, 2005 5.549 5.555 5.519 5.528 202,202 -0.02(-0.43%)
Apr 04, 2005 5.519 5.585 5.519 5.552 172,882 +0.04(+0.70%)
Apr 01, 2005 5.534 5.585 5.487 5.513 92,338 -0.01(-0.27%)
Mar 31, 2005 5.365 5.537 5.365 5.528 171,534 +0.15(+2.81%)
Mar 30, 2005 5.217 5.412 5.217 5.377 304,988 +0.12(+2.26%)
Mar 29, 2005 5.145 5.261 5.145 5.258 266,906 +0.07(+1.37%)
Mar 28, 2005 5.267 5.267 5.122 5.187 493,036 -0.08(-1.52%)
Mar 24, 2005 5.252 5.306 5.240 5.267 333,970 +0.01(+0.28%)
Mar 23, 2005 5.415 5.430 5.228 5.252 483,937 -0.19(-3.54%)
Mar 22, 2005 5.418 5.454 5.395 5.445 421,928 -0.01(-0.22%)
Mar 21, 2005 5.549 5.549 5.436 5.457 385,869 -0.09(-1.66%)
Mar 18, 2005 5.573 5.596 5.543 5.549 216,019 -0.02(-0.43%)
Mar 17, 2005 5.570 5.576 5.510 5.573 205,235 +0.01(+0.11%)
Mar 16, 2005 5.647 5.653 5.564 5.567 364,974 -0.09(-1.63%)
Mar 15, 2005 5.674 5.777 5.644 5.659 721,861 +0.01(+0.10%)
Mar 14, 2005 5.721 5.733 5.623 5.653 271,624 -0.06(-1.04%)
Mar 11, 2005 5.816 5.816 5.688 5.712 390,924 -0.08(-1.38%)
Mar 10, 2005 5.804 5.828 5.760 5.792 264,210 -0.01(-0.20%)
Mar 09, 2005 5.786 5.840 5.786 5.804 365,648 +0.02(+0.31%)
Mar 08, 2005 5.816 5.831 5.786 5.786 214,334 -0.03(-0.51%)
Mar 07, 2005 5.822 5.855 5.795 5.816 211,975 -0.01(-0.10%)
Mar 04, 2005 5.810 5.875 5.792 5.822 248,034 -0.04(-0.66%)
Mar 03, 2005 5.866 5.893 5.834 5.860 230,510 +0.02(+0.36%)
Mar 02, 2005 5.837 5.872 5.834 5.840 176,926 -0.00(-0.05%)
Mar 01, 2005 5.834 5.890 5.834 5.843 149,966 -0.00(-0.05%)
Feb 28, 2005 5.860 5.869 5.831 5.846 279,038 +0.00(+0.00%)
Feb 25, 2005 5.843 5.860 5.831 5.846 289,823 +0.00(+0.05%)
Feb 24, 2005 5.849 5.860 5.801 5.843 156,706 +0.01(+0.15%)
Feb 23, 2005 5.760 5.860 5.760 5.834 433,723 +0.07(+1.29%)
Feb 22, 2005 5.697 5.795 5.679 5.760 741,407 +0.02(+0.31%)
Feb 18, 2005 5.760 5.783 5.736 5.742 397,664 -0.02(-0.31%)
Feb 17, 2005 5.766 5.789 5.745 5.760 326,219 -0.01(-0.10%)
Feb 16, 2005 5.804 5.819 5.754 5.766 297,237 -0.06(-1.02%)
Feb 15, 2005 5.831 5.860 5.801 5.825 253,089 -0.01(-0.25%)
Feb 14, 2005 5.846 5.858 5.822 5.840 185,014 +0.02(+0.31%)
Feb 11, 2005 5.899 5.899 5.801 5.822 261,177 -0.07(-1.26%)
Feb 10, 2005 5.831 5.908 5.816 5.896 248,708 +0.06(+0.97%)
Feb 09, 2005 5.923 5.923 5.807 5.840 309,369 -0.08(-1.35%)
Feb 08, 2005 5.923 5.923 5.890 5.920 253,089 +0.01(+0.15%)
Feb 07, 2005 5.890 5.923 5.863 5.911 259,829 +0.03(+0.45%)
Feb 04, 2005 5.869 5.884 5.786 5.884 337,340 +0.05(+0.86%)
Feb 03, 2005 5.866 5.869 5.801 5.834 198,832 -0.03(-0.46%)
Feb 02, 2005 5.816 5.860 5.780 5.860 211,975 +0.04(+0.77%)
Feb 01, 2005 5.771 5.816 5.745 5.816 182,992 +0.05(+0.87%)
Jan 31, 2005 5.703 5.768 5.700 5.766 186,699 +0.02(+0.36%)
Jan 28, 2005 5.697 5.771 5.697 5.745 130,757 +0.04(+0.78%)
Jan 27, 2005 5.674 5.712 5.662 5.700 171,534 +0.06(+1.00%)
Jan 26, 2005 5.659 5.679 5.611 5.644 422,939 +0.01(+0.16%)
Jan 25, 2005 5.656 5.674 5.599 5.635 346,102 -0.01(-0.26%)
Jan 24, 2005 5.671 5.671 5.620 5.650 277,353 -0.01(-0.26%)
Jan 21, 2005 5.641 5.685 5.641 5.665 320,490 +0.04(+0.63%)
Jan 20, 2005 5.700 5.727 5.602 5.629 364,637 -0.10(-1.76%)
Jan 19, 2005 5.768 5.768 5.697 5.730 367,670 -0.03(-0.57%)
Jan 18, 2005 5.751 5.774 5.718 5.763 227,477 +0.03(+0.47%)
Jan 14, 2005 5.777 5.795 5.668 5.736 276,005 -0.07(-1.28%)
Jan 13, 2005 5.810 5.822 5.766 5.810 180,970 +0.03(+0.46%)
Jan 12, 2005 5.768 5.786 5.739 5.783 209,279 +0.04(+0.72%)
Jan 11, 2005 5.804 5.804 5.697 5.742 308,695 -0.06(-1.02%)
Jan 10, 2005 5.792 5.810 5.771 5.801 179,622 +0.03(+0.51%)
Jan 07, 2005 5.751 5.816 5.742 5.771 256,459 +0.02(+0.41%)
Jan 06, 2005 5.834 5.834 5.715 5.748 267,243 -0.06(-1.07%)
Jan 05, 2005 5.780 5.813 5.715 5.810 290,834 +0.02(+0.36%)
Jan 04, 2005 5.763 5.789 5.733 5.789 310,043 +0.04(+0.67%)
Jan 03, 2005 5.718 5.786 5.712 5.751 219,726 +0.00(+0.00%)
Dec 31, 2004 5.748 5.757 5.688 5.751 265,221 +0.05(+0.88%)
Dec 30, 2004 5.688 5.709 5.671 5.700 376,432 +0.04(+0.63%)
Dec 29, 2004 5.674 5.685 5.653 5.665 280,049 +0.01(+0.21%)
Dec 28, 2004 5.599 5.668 5.582 5.653 302,629 +0.06(+1.06%)
Dec 27, 2004 5.579 5.626 5.567 5.593 381,824 +0.00(+0.00%)
Dec 23, 2004 5.626 5.656 5.576 5.593 314,424 -0.03(-0.53%)
Dec 22, 2004 5.587 5.635 5.587 5.623 263,873 +0.03(+0.48%)
Dec 21, 2004 5.608 5.635 5.579 5.596 372,051 -0.01(-0.21%)
Dec 20, 2004 5.682 5.748 5.608 5.608 347,787 -0.07(-1.25%)
Dec 17, 2004 5.662 5.679 5.638 5.679 196,473 +0.04(+0.74%)
Dec 16, 2004 5.638 5.668 5.617 5.638 214,671 +0.00(+0.00%)
Dec 15, 2004 5.617 5.659 5.599 5.638 294,541 +0.03(+0.53%)
Dec 14, 2004 5.579 5.620 5.579 5.608 371,377 -0.05(-0.84%)
Dec 13, 2004 5.712 5.712 5.653 5.656 231,521 -0.01(-0.21%)
Dec 10, 2004 5.691 5.712 5.662 5.668 228,488 +0.02(+0.37%)
Dec 09, 2004 5.682 5.700 5.632 5.647 301,618 -0.02(-0.37%)
Dec 08, 2004 5.638 5.668 5.623 5.668 229,499 +0.01(+0.10%)
Dec 07, 2004 5.650 5.694 5.638 5.662 199,506 +0.01(+0.21%)
Dec 06, 2004 5.727 5.739 5.623 5.650 344,417 -0.08(-1.45%)
Dec 03, 2004 5.816 5.816 5.727 5.733 152,662 -0.08(-1.38%)
Dec 02, 2004 5.786 5.813 5.745 5.813 369,018 +0.03(+0.46%)
Dec 01, 2004 5.810 5.810 5.700 5.786 486,970 +0.01(+0.15%)
Nov 30, 2004 5.780 5.780 5.653 5.777 290,160 +0.03(+0.46%)
Nov 29, 2004 5.786 5.792 5.712 5.751 376,095 -0.03(-0.51%)
Nov 26, 2004 5.748 5.780 5.721 5.780 115,592 +0.05(+0.88%)
Nov 24, 2004 5.715 5.751 5.706 5.730 172,208 +0.01(+0.26%)
Nov 23, 2004 5.763 5.763 5.697 5.715 240,283 -0.00(-0.05%)
Nov 22, 2004 5.771 5.771 5.688 5.718 185,014 +0.00(+0.00%)
Nov 19, 2004 5.712 5.771 5.688 5.718 238,598 +0.02(+0.31%)
Nov 18, 2004 5.676 5.706 5.647 5.700 309,369 +0.02(+0.42%)
Nov 17, 2004 5.694 5.712 5.638 5.676 267,917 -0.01(-0.21%)
Nov 16, 2004 5.691 5.694 5.614 5.688 242,305 +0.01(+0.21%)
Nov 15, 2004 5.653 5.682 5.611 5.676 207,257 +0.06(+1.00%)
Nov 12, 2004 5.653 5.668 5.540 5.620 181,981 -0.03(-0.47%)
Nov 11, 2004 5.632 5.685 5.587 5.647 244,327 +0.04(+0.79%)
Nov 10, 2004 5.587 5.623 5.564 5.602 199,843 +0.00(+0.05%)
Nov 09, 2004 5.632 5.632 5.549 5.599 214,671 +0.01(+0.21%)
Nov 08, 2004 5.617 5.617 5.507 5.587 201,191 -0.03(-0.48%)
Nov 05, 2004 5.727 5.763 5.579 5.614 251,404 -0.09(-1.66%)
Nov 04, 2004 5.691 5.742 5.674 5.709 281,397 +0.04(+0.73%)
Nov 03, 2004 5.697 5.697 5.608 5.668 210,627 +0.00(+0.05%)
Nov 02, 2004 5.674 5.685 5.620 5.665 152,662 +0.04(+0.63%)
Nov 01, 2004 5.662 5.662 5.587 5.629 143,563 +0.02(+0.32%)
Oct 29, 2004 5.671 5.671 5.510 5.611 251,741 +0.01(+0.27%)
Oct 28, 2004 5.653 5.653 5.570 5.596 169,849 +0.02(+0.32%)
Oct 27, 2004 5.490 5.599 5.472 5.579 253,426 +0.07(+1.18%)
Oct 26, 2004 5.638 5.641 5.481 5.513 418,895 -0.10(-1.80%)
Oct 25, 2004 5.620 5.635 5.576 5.614 217,367 +0.02(+0.42%)
Oct 22, 2004 5.623 5.638 5.582 5.590 116,603 -0.02(-0.32%)
Oct 21, 2004 5.629 5.629 5.564 5.608 230,847 -0.00(-0.05%)
Oct 20, 2004 5.635 5.638 5.593 5.611 163,783 +0.01(+0.27%)
Oct 19, 2004 5.682 5.682 5.596 5.596 214,334 -0.03(-0.48%)
Oct 18, 2004 5.671 5.671 5.593 5.623 166,816 +0.01(+0.16%)
Oct 15, 2004 5.712 5.712 5.593 5.614 169,512 -0.03(-0.47%)
Oct 14, 2004 5.593 5.653 5.593 5.641 146,259 +0.03(+0.48%)
Oct 13, 2004 5.599 5.623 5.561 5.614 238,261 +0.03(+0.58%)
Oct 12, 2004 5.587 5.623 5.576 5.582 203,213 -0.04(-0.63%)
Oct 11, 2004 5.576 5.617 5.555 5.617 162,772 +0.01(+0.26%)
Oct 08, 2004 5.590 5.617 5.576 5.602 97,731 -0.03(-0.58%)
Oct 07, 2004 5.632 5.650 5.611 5.635 331,948 +0.02(+0.32%)
Oct 06, 2004 5.570 5.638 5.570 5.617 405,415 +0.02(+0.42%)
Oct 05, 2004 5.593 5.605 5.564 5.593 216,356 +0.02(+0.43%)
Oct 04, 2004 5.579 5.617 5.552 5.570 182,318 -0.02(-0.42%)
Oct 01, 2004 5.579 5.593 5.549 5.593 183,666 +0.00(+0.05%)
Sep 30, 2004 5.549 5.590 5.522 5.590 160,076 +0.01(+0.11%)
Sep 29, 2004 5.558 5.585 5.531 5.585 236,239 +0.02(+0.37%)
Sep 28, 2004 5.608 5.638 5.531 5.564 229,499 -0.07(-1.32%)
Sep 27, 2004 5.593 5.665 5.519 5.638 458,998 +0.00(+0.00%)
Sep 24, 2004 5.593 5.638 5.537 5.638 360,930 +0.06(+1.06%)
Sep 23, 2004 5.549 5.579 5.519 5.579 161,424 +0.03(+0.53%)
Sep 22, 2004 5.513 5.623 5.475 5.549 343,406 +0.05(+0.86%)
Sep 21, 2004 5.525 5.590 5.469 5.501 370,029 -0.05(-0.86%)
Sep 20, 2004 5.525 5.564 5.498 5.549 375,758 -0.01(-0.27%)
Sep 17, 2004 5.513 5.564 5.457 5.564 247,360 +0.04(+0.75%)
Sep 16, 2004 5.430 5.534 5.406 5.522 268,928 +0.06(+1.14%)
Sep 15, 2004 5.460 5.475 5.380 5.460 164,794 +0.00(+0.00%)
Sep 14, 2004 5.401 5.475 5.401 5.460 178,274 +0.03(+0.60%)
Sep 13, 2004 5.451 5.495 5.401 5.427 138,508 -0.02(-0.44%)
Sep 10, 2004 5.478 5.498 5.329 5.451 263,536 -0.02(-0.33%)
Sep 09, 2004 5.498 5.537 5.451 5.469 186,362 -0.03(-0.54%)
Sep 08, 2004 5.448 5.519 5.448 5.498 204,224 +0.04(+0.82%)
Sep 07, 2004 5.415 5.516 5.389 5.454 233,543 +0.08(+1.55%)
Sep 03, 2004 5.359 5.519 5.303 5.371 180,970 -0.02(-0.33%)
Sep 02, 2004 5.353 5.427 5.347 5.389 119,299 +0.01(+0.11%)
Sep 01, 2004 5.415 5.457 5.377 5.383 345,091 -0.03(-0.60%)
Aug 31, 2004 5.294 5.457 5.294 5.415 461,357 +0.09(+1.61%)
Aug 30, 2004 5.264 5.341 5.252 5.329 256,122 +0.06(+1.18%)
Aug 27, 2004 5.335 5.338 5.267 5.267 169,175 -0.03(-0.56%)
Aug 26, 2004 5.237 5.338 5.237 5.297 289,149 +0.07(+1.31%)
Aug 25, 2004 5.282 5.329 5.225 5.228 193,103 -0.02(-0.45%)
Aug 24, 2004 5.220 5.282 5.169 5.252 256,122 +0.03(+0.57%)
Aug 23, 2004 5.223 5.249 5.163 5.223 255,111 -0.02(-0.34%)
Aug 20, 2004 5.223 5.252 5.178 5.240 229,499 -0.02(-0.45%)
Aug 19, 2004 5.166 5.267 5.166 5.264 144,574 +0.10(+1.90%)
Aug 18, 2004 5.151 5.243 5.133 5.166 168,501 +0.03(+0.64%)
Aug 17, 2004 5.223 5.279 5.133 5.133 182,318 -0.07(-1.26%)
Aug 16, 2004 5.237 5.297 5.199 5.199 134,801 -0.05(-1.02%)
Aug 13, 2004 5.193 5.309 5.193 5.252 141,541 -0.01(-0.28%)
Aug 12, 2004 5.184 5.270 5.184 5.267 204,898 +0.05(+1.02%)
Aug 11, 2004 5.175 5.214 5.175 5.214 137,160 +0.01(+0.17%)
Aug 10, 2004 5.148 5.217 5.133 5.205 189,395 +0.01(+0.23%)
Aug 09, 2004 5.116 5.252 5.053 5.193 217,030 +0.07(+1.39%)
Aug 06, 2004 5.089 5.148 5.044 5.122 193,777 +0.03(+0.52%)
Aug 05, 2004 5.074 5.104 5.056 5.095 193,103 +0.07(+1.30%)
Aug 04, 2004 5.098 5.101 5.015 5.030 144,911 -0.04(-0.88%)
Aug 03, 2004 5.036 5.098 4.979 5.074 219,052 +0.06(+1.18%)
Aug 02, 2004 4.985 5.030 4.955 5.015 197,821 +0.01(+0.12%)
Jul 30, 2004 4.985 5.009 4.920 5.009 144,911 +0.07(+1.38%)
Jul 29, 2004 4.846 4.973 4.819 4.941 185,688 +0.11(+2.34%)
Jul 28, 2004 4.777 4.831 4.754 4.828 181,307 +0.03(+0.56%)
Jul 27, 2004 4.795 4.831 4.754 4.801 334,644 -0.02(-0.49%)
Jul 26, 2004 4.905 4.908 4.810 4.825 187,710 -0.08(-1.63%)
Jul 23, 2004 4.926 4.926 4.884 4.905 166,479 -0.03(-0.54%)
Jul 22, 2004 5.000 5.015 4.914 4.932 153,673 -0.07(-1.37%)
Jul 21, 2004 5.000 5.041 5.000 5.000 136,823 +0.00(+0.00%)
Jul 20, 2004 4.991 5.021 4.976 5.000 190,743 +0.01(+0.30%)
Jul 19, 2004 4.938 4.991 4.929 4.985 192,092 +0.05(+0.96%)
Jul 16, 2004 4.935 4.970 4.929 4.938 126,713 -0.02(-0.36%)
Jul 15, 2004 4.911 4.955 4.902 4.955 136,149 +0.04(+0.91%)
Jul 14, 2004 4.952 5.030 4.899 4.911 324,197 -0.04(-0.90%)
Jul 13, 2004 4.967 4.967 4.911 4.955 148,281 -0.01(-0.24%)
Jul 12, 2004 4.982 5.021 4.941 4.967 183,666 -0.02(-0.36%)
Jul 09, 2004 4.896 4.991 4.896 4.985 134,801 +0.03(+0.66%)
Jul 08, 2004 4.920 5.000 4.917 4.952 124,017 +0.01(+0.30%)
Jul 07, 2004 4.926 4.955 4.893 4.938 147,944 +0.01(+0.24%)
Jul 06, 2004 4.884 4.929 4.866 4.926 99,079 +0.04(+0.85%)
Jul 02, 2004 4.804 4.884 4.795 4.884 142,889 +0.08(+1.67%)
Jul 01, 2004 4.754 4.816 4.748 4.804 134,464 +0.10(+2.14%)
Jun 30, 2004 4.712 4.715 4.638 4.703 198,832 +0.01(+0.32%)
Jun 29, 2004 4.688 4.733 4.665 4.688 221,411 +0.02(+0.38%)
Jun 28, 2004 4.860 4.872 4.659 4.671 284,093 -0.17(-3.44%)
Jun 25, 2004 4.941 4.949 4.837 4.837 168,838 -0.06(-1.21%)
Jun 24, 2004 4.932 4.932 4.822 4.896 279,375 -0.04(-0.72%)
Jun 23, 2004 4.763 4.952 4.763 4.932 363,289 +0.15(+3.10%)
Jun 22, 2004 4.721 4.798 4.703 4.783 345,765 +0.05(+1.07%)
Jun 21, 2004 4.795 4.801 4.721 4.733 197,147 -0.06(-1.30%)
Jun 18, 2004 4.866 4.905 4.780 4.795 270,950 -0.07(-1.46%)
Jun 17, 2004 4.858 4.911 4.852 4.866 177,937 -0.03(-0.67%)
Jun 16, 2004 4.920 4.923 4.875 4.899 120,984 +0.00(+0.00%)
Jun 15, 2004 4.902 4.991 4.896 4.899 172,882 -0.01(-0.24%)
Jun 14, 2004 5.003 5.003 4.905 4.911 168,501 -0.06(-1.25%)
Jun 10, 2004 5.074 5.083 4.961 4.973 152,662 -0.10(-1.99%)
Jun 09, 2004 5.053 5.086 5.012 5.074 150,303 +0.00(+0.06%)
Jun 08, 2004 5.047 5.089 5.039 5.071 178,274 +0.02(+0.41%)
Jun 07, 2004 5.092 5.098 5.015 5.050 164,120 -0.05(-1.05%)
Jun 04, 2004 5.092 5.119 5.074 5.104 103,460 +0.02(+0.41%)
Jun 03, 2004 5.092 5.113 5.047 5.083 166,816 -0.02(-0.35%)
Jun 02, 2004 5.104 5.104 5.030 5.101 160,413 +0.03(+0.53%)
Jun 01, 2004 5.133 5.133 5.044 5.074 140,193 -0.06(-1.16%)
May 28, 2004 5.139 5.139 4.970 5.133 146,259 +0.03(+0.58%)
May 27, 2004 4.952 5.113 4.952 5.104 204,224 +0.09(+1.90%)
May 26, 2004 4.866 5.009 4.807 5.009 222,422 +0.16(+3.24%)
May 25, 2004 4.682 4.881 4.641 4.852 354,190 +0.21(+4.54%)
May 24, 2004 4.763 4.837 4.629 4.641 267,917 -0.14(-2.92%)
May 21, 2004 4.822 4.902 4.774 4.780 200,854 -0.08(-1.65%)
May 20, 2004 4.807 4.878 4.792 4.860 162,772 +0.04(+0.80%)
May 19, 2004 4.926 5.000 4.786 4.822 326,219 -0.13(-2.58%)
May 18, 2004 4.866 5.015 4.855 4.949 322,849 +0.16(+3.41%)
May 17, 2004 4.763 4.831 4.733 4.786 251,741 +0.02(+0.50%)
May 14, 2004 4.733 4.777 4.718 4.763 244,327 +0.06(+1.20%)
May 13, 2004 4.739 4.748 4.605 4.706 259,829 -0.02(-0.50%)
May 12, 2004 4.638 4.742 4.629 4.730 437,093 +0.09(+1.98%)
May 11, 2004 4.347 4.638 4.347 4.638 618,738 +0.30(+6.84%)
May 10, 2004 4.644 4.644 4.261 4.341 1,104,360 -0.37(-7.87%)
May 07, 2004 4.837 4.837 4.677 4.712 634,577 -0.18(-3.64%)
May 06, 2004 5.030 5.080 4.866 4.890 377,443 -0.14(-2.77%)
May 05, 2004 5.080 5.089 5.000 5.030 275,668 -0.05(-0.99%)
May 04, 2004 5.015 5.101 5.015 5.080 203,887 +0.04(+0.77%)
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.