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 30, 2008 5.412 5.427 5.401 5.427 403,999 +0.04(+0.66%)
Apr 29, 2008 5.404 5.412 5.389 5.392 363,549 +0.00(+0.06%)
Apr 28, 2008 5.368 5.421 5.366 5.389 804,521 +0.01(+0.28%)
Apr 25, 2008 5.389 5.395 5.338 5.374 360,637 -0.01(-0.17%)
Apr 24, 2008 5.362 5.383 5.332 5.383 337,407 +0.04(+0.67%)
Apr 23, 2008 5.323 5.359 5.303 5.347 484,075 +0.03(+0.56%)
Apr 22, 2008 5.282 5.317 5.270 5.317 236,003 +0.04(+0.67%)
Apr 21, 2008 5.267 5.300 5.265 5.282 192,900 +0.01(+0.11%)
Apr 18, 2008 5.279 5.291 5.261 5.276 164,585 +0.01(+0.28%)
Apr 17, 2008 5.297 5.297 5.228 5.261 180,704 +0.01(+0.23%)
Apr 16, 2008 5.255 5.264 5.225 5.249 243,579 -0.01(-0.11%)
Apr 15, 2008 5.282 5.288 5.220 5.255 293,031 -0.01(-0.28%)
Apr 14, 2008 5.288 5.309 5.264 5.270 144,743 -0.01(-0.17%)
Apr 11, 2008 5.291 5.297 5.276 5.279 153,858 -0.03(-0.61%)
Apr 10, 2008 5.294 5.323 5.294 5.312 138,171 +0.02(+0.34%)
Apr 09, 2008 5.297 5.314 5.279 5.294 180,970 -0.01(-0.28%)
Apr 08, 2008 5.273 5.309 5.267 5.309 218,378 +0.04(+0.68%)
Apr 07, 2008 5.237 5.273 5.236 5.273 237,924 +0.04(+0.68%)
Apr 04, 2008 5.264 5.264 5.225 5.237 143,563 -0.02(-0.40%)
Apr 03, 2008 5.231 5.258 5.225 5.258 140,193 +0.01(+0.23%)
Apr 02, 2008 5.237 5.246 5.214 5.246 162,924 +0.01(+0.28%)
Apr 01, 2008 5.202 5.237 5.160 5.231 259,492 +0.07(+1.38%)
Mar 31, 2008 5.172 5.193 5.154 5.160 258,481 -0.01(-0.17%)
Mar 28, 2008 5.190 5.217 5.169 5.169 283,082 -0.02(-0.40%)
Mar 27, 2008 5.237 5.240 5.187 5.190 214,435 -0.02(-0.46%)
Mar 26, 2008 5.175 5.237 5.171 5.214 286,453 +0.04(+0.80%)
Mar 25, 2008 5.166 5.220 5.166 5.172 325,545 +0.01(+0.17%)
Mar 24, 2008 5.187 5.205 5.160 5.163 388,228 -0.01(-0.23%)
Mar 21, 2008 5.234 5.244 5.148 5.175 281,734 +0.00(+0.00%)
Mar 20, 2008 5.234 5.244 5.148 5.175 281,734 -0.05(-1.02%)
Mar 19, 2008 5.148 5.228 5.122 5.228 409,122 +0.09(+1.79%)
Mar 18, 2008 5.166 5.166 5.086 5.136 189,732 +0.03(+0.52%)
Mar 17, 2008 5.187 5.190 5.098 5.110 286,048 -0.13(-2.49%)
Mar 14, 2008 5.240 5.270 5.223 5.240 999,013 +0.01(+0.17%)
Mar 13, 2008 5.193 5.243 5.184 5.231 171,197 +0.03(+0.51%)
Mar 12, 2008 5.246 5.247 5.205 5.205 201,184 -0.02(-0.34%)
Mar 11, 2008 5.231 5.246 5.217 5.223 112,896 +0.03(+0.57%)
Mar 10, 2008 5.258 5.276 5.181 5.193 393,620 -0.07(-1.24%)
Mar 07, 2008 5.237 5.279 5.228 5.258 269,788 +0.01(+0.28%)
Mar 06, 2008 5.306 5.329 5.243 5.243 254,471 -0.06(-1.06%)
Mar 05, 2008 5.300 5.332 5.282 5.300 202,202 +0.02(+0.39%)
Mar 04, 2008 5.249 5.359 5.249 5.279 270,950 -0.08(-1.47%)
Mar 03, 2008 5.383 5.386 5.347 5.358 252,034 -0.03(-0.63%)
Feb 29, 2008 5.412 5.426 5.383 5.392 191,080 -0.02(-0.38%)
Feb 28, 2008 5.430 5.430 5.371 5.412 423,613 -0.02(-0.33%)
Feb 27, 2008 5.433 5.445 5.409 5.430 410,133 +0.01(+0.27%)
Feb 26, 2008 5.380 5.415 5.368 5.415 320,827 +0.05(+1.00%)
Feb 25, 2008 5.320 5.362 5.308 5.362 377,106 +0.06(+1.12%)
Feb 22, 2008 5.323 5.323 5.264 5.303 291,845 +0.00(+0.06%)
Feb 21, 2008 5.285 5.300 5.214 5.300 231,983 +0.04(+0.79%)
Feb 20, 2008 5.264 5.279 5.231 5.258 520,164 -0.07(-1.39%)
Feb 19, 2008 5.297 5.341 5.291 5.332 221,680 +0.04(+0.79%)
Feb 18, 2008 5.312 5.323 5.261 5.291 0 +0.00(+0.00%)
Feb 15, 2008 5.312 5.323 5.261 5.291 337,600 -0.04(-0.83%)
Feb 14, 2008 5.415 5.415 5.282 5.335 340,801 -0.07(-1.21%)
Feb 13, 2008 5.424 5.442 5.392 5.401 228,464 -0.01(-0.27%)
Feb 12, 2008 5.398 5.415 5.374 5.415 287,588 +0.01(+0.22%)
Feb 11, 2008 5.395 5.406 5.368 5.404 325,221 -0.03(-0.55%)
Feb 08, 2008 5.392 5.433 5.365 5.433 164,963 +0.01(+0.27%)
Feb 07, 2008 5.377 5.433 5.371 5.418 258,599 +0.04(+0.77%)
Feb 06, 2008 5.392 5.430 5.371 5.377 231,639 -0.01(-0.17%)
Feb 05, 2008 5.460 5.460 5.371 5.386 270,853 -0.08(-1.52%)
Feb 04, 2008 5.472 5.478 5.454 5.469 172,309 +0.01(+0.22%)
Feb 01, 2008 5.445 5.457 5.433 5.457 238,935 +0.02(+0.38%)
Jan 31, 2008 5.442 5.445 5.406 5.436 243,171 -0.01(-0.22%)
Jan 30, 2008 5.433 5.448 5.386 5.448 204,655 +0.03(+0.49%)
Jan 29, 2008 5.404 5.430 5.403 5.421 254,252 +0.02(+0.44%)
Jan 28, 2008 5.380 5.406 5.368 5.398 315,779 +0.01(+0.17%)
Jan 25, 2008 5.383 5.395 5.373 5.389 296,900 +0.02(+0.44%)
Jan 24, 2008 5.344 5.365 5.317 5.365 295,248 +0.01(+0.28%)
Jan 23, 2008 5.264 5.350 5.258 5.350 559,365 +0.07(+1.35%)
Jan 22, 2008 5.217 5.291 5.148 5.279 384,042 +0.00(+0.00%)
Jan 21, 2008 5.344 5.365 5.255 5.279 0 +0.00(+0.00%)
Jan 18, 2008 5.344 5.365 5.255 5.279 283,126 -0.07(-1.39%)
Jan 17, 2008 5.398 5.410 5.300 5.353 250,939 -0.05(-0.93%)
Jan 16, 2008 5.398 5.404 5.389 5.404 296,711 -0.05(-0.87%)
Jan 15, 2008 5.433 5.451 5.395 5.451 307,684 +0.00(+0.00%)
Jan 14, 2008 5.451 5.451 5.430 5.451 543,863 +0.02(+0.44%)
Jan 11, 2008 5.415 5.427 5.389 5.427 467,086 +0.01(+0.27%)
Jan 10, 2008 5.406 5.412 5.374 5.412 421,591 +0.01(+0.11%)
Jan 09, 2008 5.374 5.415 5.350 5.406 354,190 +0.03(+0.55%)
Jan 08, 2008 5.359 5.380 5.356 5.377 294,032 +0.03(+0.55%)
Jan 07, 2008 5.365 5.374 5.320 5.347 326,219 -0.02(-0.33%)
Jan 04, 2008 5.350 5.371 5.326 5.365 330,661 -0.01(-0.11%)
Jan 03, 2008 5.341 5.371 5.337 5.371 324,837 +0.02(+0.44%)
Jan 02, 2008 5.312 5.365 5.252 5.347 380,139 +0.07(+1.29%)
Jan 01, 2008 5.279 5.285 5.255 5.279 291,639 +0.00(+0.00%)
Dec 31, 2007 5.279 5.285 5.255 5.279 291,639 +0.04(+0.79%)
Dec 28, 2007 5.267 5.285 5.237 5.237 375,485 -0.00(-0.06%)
Dec 27, 2007 5.267 5.270 5.225 5.240 329,926 +0.00(+0.06%)
Dec 26, 2007 5.368 5.368 5.237 5.237 398,210 -0.02(-0.40%)
Dec 24, 2007 5.255 5.288 5.252 5.258 208,942 +0.03(+0.57%)
Dec 21, 2007 5.258 5.261 5.214 5.228 300,509 +0.01(+0.28%)
Dec 20, 2007 5.237 5.249 5.208 5.214 328,578 -0.04(-0.68%)
Dec 19, 2007 5.240 5.258 5.217 5.249 299,596 +0.00(+0.06%)
Dec 18, 2007 5.300 5.303 5.234 5.246 306,336 +0.00(+0.06%)
Dec 17, 2007 5.314 5.314 5.243 5.243 244,327 -0.07(-1.34%)
Dec 14, 2007 5.317 5.326 5.294 5.314 175,915 +0.01(+0.17%)
Dec 13, 2007 5.306 5.320 5.285 5.306 175,241 +0.02(+0.34%)
Dec 12, 2007 5.306 5.338 5.288 5.288 273,646 +0.01(+0.11%)
Dec 11, 2007 5.288 5.294 5.270 5.282 260,503 +0.01(+0.23%)
Dec 10, 2007 5.267 5.282 5.267 5.270 215,682 +0.01(+0.23%)
Dec 07, 2007 5.279 5.279 5.255 5.258 217,704 +0.01(+0.11%)
Dec 06, 2007 5.276 5.282 5.252 5.252 192,429 -0.01(-0.23%)
Dec 05, 2007 5.282 5.282 5.246 5.264 1,640,870 +0.00(+0.06%)
Dec 04, 2007 5.211 5.279 5.211 5.261 213,666 +0.01(+0.17%)
Dec 03, 2007 5.300 5.300 5.252 5.252 232,936 -0.01(-0.28%)
Nov 30, 2007 5.294 5.329 5.267 5.267 329,592 -0.00(-0.06%)
Nov 29, 2007 5.208 5.291 5.208 5.270 203,887 +0.02(+0.34%)
Nov 28, 2007 5.258 5.285 5.249 5.252 234,048 +0.01(+0.17%)
Nov 27, 2007 5.276 5.277 5.234 5.243 324,871 -0.01(-0.23%)
Nov 26, 2007 5.294 5.312 5.237 5.255 365,648 -0.04(-0.84%)
Nov 23, 2007 5.312 5.317 5.296 5.300 88,968 +0.02(+0.34%)
Nov 21, 2007 5.220 5.297 5.220 5.282 315,438 -0.02(-0.45%)
Nov 20, 2007 5.294 5.314 5.214 5.306 359,582 +0.01(+0.11%)
Nov 19, 2007 5.300 5.326 5.300 5.300 122,669 +0.00(+0.00%)
Nov 16, 2007 5.300 5.326 5.300 5.300 219,052 -0.01(-0.11%)
Nov 15, 2007 5.347 5.356 5.294 5.306 451,921 -0.04(-0.78%)
Nov 14, 2007 5.303 5.379 5.303 5.347 167,494 +0.04(+0.73%)
Nov 13, 2007 5.306 5.344 5.306 5.309 248,718 +0.01(+0.17%)
Nov 12, 2007 5.297 5.329 5.297 5.300 217,030 -0.01(-0.28%)
Nov 09, 2007 5.347 5.359 5.314 5.314 208,942 -0.03(-0.50%)
Nov 08, 2007 5.377 5.380 5.329 5.341 351,831 +0.00(+0.00%)
Nov 07, 2007 5.356 5.395 5.341 5.341 262,188 -0.05(-0.99%)
Nov 06, 2007 5.377 5.401 5.371 5.395 136,823 +0.02(+0.33%)
Nov 05, 2007 5.386 5.406 5.362 5.377 434,060 -0.01(-0.11%)
Nov 02, 2007 5.406 5.415 5.383 5.383 177,600 +0.01(+0.22%)
Nov 01, 2007 5.386 5.398 5.368 5.371 686,513 -0.01(-0.11%)
Oct 31, 2007 5.374 5.401 5.365 5.377 243,990 +0.01(+0.22%)
Oct 30, 2007 5.371 5.398 5.356 5.365 240,283 +0.01(+0.22%)
Oct 29, 2007 5.356 5.377 5.338 5.353 236,239 +0.02(+0.39%)
Oct 26, 2007 5.350 5.350 5.319 5.332 304,988 -0.01(-0.11%)
Oct 25, 2007 5.320 5.338 5.285 5.338 439,452 +0.04(+0.78%)
Oct 24, 2007 5.294 5.312 5.285 5.297 502,809 +0.00(+0.06%)
Oct 23, 2007 5.356 5.356 5.285 5.294 551,674 -0.03(-0.56%)
Oct 22, 2007 5.288 5.346 5.288 5.323 162,772 +0.01(+0.28%)
Oct 19, 2007 5.300 5.344 5.297 5.309 202,202 +0.01(+0.17%)
Oct 18, 2007 5.309 5.314 5.282 5.300 217,030 +0.00(+0.00%)
Oct 17, 2007 5.303 5.335 5.294 5.300 186,025 -0.03(-0.61%)
Oct 16, 2007 5.377 5.377 5.332 5.332 241,968 -0.03(-0.55%)
Oct 15, 2007 5.398 5.398 5.362 5.362 164,794 -0.01(-0.28%)
Oct 12, 2007 5.386 5.402 5.377 5.377 145,248 +0.01(+0.22%)
Oct 11, 2007 5.380 5.406 5.365 5.365 300,270 +0.00(+0.06%)
Oct 10, 2007 5.380 5.383 5.362 5.362 123,006 -0.02(-0.39%)
Oct 09, 2007 5.350 5.386 5.350 5.383 143,900 +0.03(+0.50%)
Oct 08, 2007 5.371 5.380 5.347 5.356 135,475 -0.01(-0.11%)
Oct 05, 2007 5.374 5.386 5.361 5.362 181,307 +0.03(+0.50%)
Oct 04, 2007 5.344 5.353 5.323 5.335 215,008 -0.01(-0.11%)
Oct 03, 2007 5.368 5.371 5.326 5.341 300,944 -0.00(-0.06%)
Oct 02, 2007 5.353 5.356 5.335 5.344 240,957 +0.01(+0.17%)
Oct 01, 2007 5.320 5.344 5.317 5.335 335,412 +0.04(+0.78%)
Sep 28, 2007 5.320 5.323 5.276 5.294 302,292 -0.01(-0.17%)
Sep 27, 2007 5.323 5.335 5.294 5.303 223,770 +0.01(+0.28%)
Sep 26, 2007 5.356 5.356 5.288 5.288 237,250 -0.04(-0.83%)
Sep 25, 2007 5.303 5.341 5.276 5.332 419,063 +0.06(+1.18%)
Sep 24, 2007 5.291 5.291 5.261 5.270 244,293 +0.02(+0.34%)
Sep 21, 2007 5.228 5.252 5.220 5.252 187,036 +0.04(+0.80%)
Sep 20, 2007 5.223 5.240 5.187 5.211 230,847 -0.01(-0.23%)
Sep 19, 2007 5.249 5.253 5.196 5.223 279,207 -0.05(-0.96%)
Sep 18, 2007 5.240 5.279 5.217 5.273 391,261 +0.05(+1.02%)
Sep 17, 2007 5.220 5.258 5.205 5.220 343,406 +0.01(+0.29%)
Sep 14, 2007 5.208 5.237 5.193 5.205 662,885 +0.01(+0.11%)
Sep 13, 2007 5.246 5.249 5.199 5.199 229,162 -0.02(-0.40%)
Sep 12, 2007 5.249 5.249 5.214 5.220 172,545 -0.00(-0.06%)
Sep 11, 2007 5.234 5.237 5.196 5.223 331,611 +0.02(+0.40%)
Sep 10, 2007 5.231 5.231 5.166 5.202 239,272 +0.02(+0.40%)
Sep 07, 2007 5.205 5.208 5.159 5.181 275,331 -0.01(-0.11%)
Sep 06, 2007 5.163 5.193 5.163 5.187 253,763 +0.04(+0.75%)
Sep 05, 2007 5.196 5.196 5.148 5.148 378,657 -0.05(-1.03%)
Sep 04, 2007 5.193 5.220 5.190 5.202 331,274 +0.01(+0.17%)
Aug 31, 2007 5.160 5.208 5.160 5.193 383,847 +0.06(+1.21%)
Aug 30, 2007 5.128 5.142 5.113 5.131 207,594 -0.01(-0.23%)
Aug 29, 2007 5.068 5.175 5.059 5.142 575,265 +0.08(+1.52%)
Aug 28, 2007 5.053 5.095 5.041 5.065 532,128 +0.01(+0.12%)
Aug 27, 2007 5.089 5.119 5.056 5.059 376,769 -0.03(-0.58%)
Aug 24, 2007 5.059 5.107 5.056 5.089 646,372 +0.02(+0.47%)
Aug 23, 2007 5.056 5.077 5.033 5.065 413,166 +0.04(+0.71%)
Aug 22, 2007 5.050 5.077 5.015 5.030 392,609 -0.00(-0.06%)
Aug 21, 2007 5.000 5.044 5.000 5.033 882,949 +0.05(+0.95%)
Aug 20, 2007 5.000 5.021 4.973 4.985 449,225 +0.01(+0.30%)
Aug 17, 2007 4.795 4.970 4.795 4.970 1,075,715 +0.28(+5.95%)
Aug 16, 2007 4.763 4.813 4.602 4.691 1,656,709 -0.09(-1.86%)
Aug 15, 2007 4.896 4.902 4.780 4.780 775,108 -0.13(-2.60%)
Aug 14, 2007 5.024 5.033 4.899 4.908 374,073 -0.12(-2.42%)
Aug 13, 2007 5.062 5.071 5.030 5.030 744,777 -0.01(-0.29%)
Aug 10, 2007 5.044 5.053 4.994 5.044 533,139 -0.00(-0.06%)
Aug 09, 2007 5.059 5.071 5.030 5.047 143,226 -0.04(-0.82%)
Aug 08, 2007 5.062 5.119 5.053 5.089 250,730 +0.02(+0.41%)
Aug 07, 2007 5.077 5.088 5.044 5.068 553,022 -0.01(-0.18%)
Aug 06, 2007 5.092 5.095 5.054 5.077 213,997 -0.01(-0.12%)
Aug 03, 2007 5.095 5.098 5.059 5.083 115,592 +0.02(+0.47%)
Aug 02, 2007 5.059 5.095 5.003 5.059 255,785 +0.07(+1.43%)
Aug 01, 2007 5.098 5.110 4.869 4.988 1,657,383 -0.12(-2.44%)
Jul 31, 2007 5.119 5.142 5.092 5.113 238,598 +0.01(+0.17%)
Jul 30, 2007 5.107 5.119 5.074 5.104 238,261 -0.01(-0.12%)
Jul 27, 2007 5.095 5.157 5.089 5.110 240,283 +0.00(+0.00%)
Jul 26, 2007 5.237 5.240 5.107 5.110 393,957 -0.14(-2.60%)
Jul 25, 2007 5.282 5.303 5.246 5.246 244,327 -0.06(-1.17%)
Jul 24, 2007 5.276 5.329 5.237 5.309 506,516 +0.03(+0.62%)
Jul 23, 2007 5.282 5.314 5.249 5.276 194,451 -0.01(-0.17%)
Jul 20, 2007 5.285 5.300 5.267 5.285 161,087 -0.01(-0.28%)
Jul 19, 2007 5.326 5.335 5.279 5.300 116,603 +0.01(+0.11%)
Jul 18, 2007 5.300 5.326 5.270 5.294 272,635 -0.06(-1.05%)
Jul 17, 2007 5.365 5.365 5.312 5.350 175,241 +0.00(+0.06%)
Jul 16, 2007 5.332 5.362 5.332 5.347 229,836 -0.01(-0.11%)
Jul 13, 2007 5.356 5.365 5.332 5.353 222,422 +0.03(+0.50%)
Jul 12, 2007 5.312 5.389 5.294 5.326 312,402 +0.02(+0.34%)
Jul 11, 2007 5.294 5.329 5.294 5.309 533,476 +0.01(+0.11%)
Jul 10, 2007 5.291 5.312 5.288 5.303 329,589 +0.01(+0.22%)
Jul 09, 2007 5.297 5.312 5.243 5.291 1,008,988 -0.01(-0.17%)
Jul 06, 2007 5.294 5.314 5.291 5.300 121,321 +0.01(+0.22%)
Jul 05, 2007 5.303 5.314 5.288 5.288 195,799 -0.02(-0.34%)
Jul 03, 2007 5.297 5.317 5.294 5.306 192,429 -0.01(-0.11%)
Jul 02, 2007 5.291 5.317 5.288 5.312 177,600 +0.01(+0.17%)
Jun 29, 2007 5.332 5.332 5.267 5.303 252,078 +0.01(+0.11%)
Jun 28, 2007 5.258 5.350 5.258 5.297 263,199 -0.01(-0.11%)
Jun 27, 2007 5.323 5.326 5.270 5.303 269,602 +0.00(+0.00%)
Jun 26, 2007 5.309 5.326 5.279 5.303 298,248 -0.01(-0.22%)
Jun 25, 2007 5.317 5.338 5.303 5.314 209,279 -0.00(-0.06%)
Jun 22, 2007 5.341 5.350 5.294 5.317 202,876 -0.01(-0.28%)
Jun 21, 2007 5.300 5.350 5.300 5.332 465,738 -0.04(-0.77%)
Jun 20, 2007 5.383 5.404 5.359 5.374 394,294 -0.02(-0.39%)
Jun 19, 2007 5.362 5.406 5.362 5.395 316,109 +0.04(+0.72%)
Jun 18, 2007 5.335 5.362 5.329 5.356 190,743 +0.04(+0.67%)
Jun 15, 2007 5.312 5.359 5.303 5.320 331,274 +0.01(+0.17%)
Jun 14, 2007 5.303 5.359 5.300 5.312 241,294 +0.01(+0.11%)
Jun 13, 2007 5.282 5.320 5.264 5.306 287,127 +0.04(+0.68%)
Jun 12, 2007 5.294 5.294 5.258 5.270 360,930 -0.02(-0.39%)
Jun 11, 2007 5.338 5.338 5.270 5.291 282,071 -0.03(-0.50%)
Jun 08, 2007 5.312 5.329 5.279 5.317 487,981 +0.00(+0.06%)
Jun 07, 2007 5.386 5.404 5.282 5.314 531,791 -0.08(-1.43%)
Jun 06, 2007 5.427 5.436 5.380 5.392 323,523 -0.04(-0.76%)
Jun 05, 2007 5.451 5.457 5.421 5.433 253,763 -0.02(-0.33%)
Jun 04, 2007 5.430 5.451 5.424 5.451 268,591 +0.02(+0.44%)
Jun 01, 2007 5.439 5.442 5.418 5.427 282,071 -0.01(-0.27%)
May 31, 2007 5.448 5.460 5.430 5.442 366,996 -0.01(-0.16%)
May 30, 2007 5.463 5.475 5.439 5.451 270,950 -0.04(-0.65%)
May 29, 2007 5.490 5.510 5.474 5.487 269,265 +0.02(+0.33%)
May 25, 2007 5.427 5.469 5.409 5.469 226,129 +0.05(+0.93%)
May 24, 2007 5.463 5.463 5.409 5.418 359,919 -0.04(-0.71%)
May 23, 2007 5.454 5.525 5.440 5.457 472,478 +0.01(+0.27%)
May 22, 2007 5.436 5.451 5.433 5.442 372,388 -0.01(-0.16%)
May 21, 2007 5.463 5.472 5.427 5.451 319,479 -0.01(-0.22%)
May 18, 2007 5.469 5.469 5.451 5.463 284,093 +0.01(+0.27%)
May 17, 2007 5.454 5.454 5.418 5.448 269,939 +0.01(+0.11%)
May 16, 2007 5.445 5.454 5.412 5.442 239,946 -0.01(-0.27%)
May 15, 2007 5.454 5.463 5.436 5.457 331,274 -0.00(-0.05%)
May 14, 2007 5.454 5.460 5.442 5.460 251,404 +0.01(+0.27%)
May 11, 2007 5.460 5.463 5.433 5.445 716,806 +0.01(+0.16%)
May 10, 2007 5.457 5.457 5.427 5.436 363,626 -0.00(-0.05%)
May 09, 2007 5.421 5.439 5.421 5.439 429,005 +0.02(+0.33%)
May 08, 2007 5.421 5.439 5.412 5.421 356,886 +0.01(+0.16%)
May 07, 2007 5.406 5.433 5.404 5.412 277,353 +0.00(+0.00%)
May 04, 2007 5.406 5.430 5.406 5.412 384,521 +0.00(+0.05%)
May 03, 2007 5.409 5.424 5.406 5.409 225,455 +0.01(+0.11%)
May 02, 2007 5.401 5.424 5.398 5.404 393,283 +0.00(+0.05%)
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.