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 -0.020 (-0.21%)
Official Closing 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, 2010 5.460 5.463 5.415 5.416 267,250 -0.03(-0.52%)
Apr 29, 2010 5.466 5.472 5.442 5.445 204,023 +0.00(+0.06%)
Apr 28, 2010 5.463 5.487 5.439 5.442 233,524 +0.00(+0.06%)
Apr 27, 2010 5.478 5.487 5.439 5.439 443,803 -0.04(-0.77%)
Apr 26, 2010 5.499 5.499 5.475 5.481 287,814 -0.01(-0.11%)
Apr 23, 2010 5.484 5.490 5.457 5.487 317,918 +0.01(+0.22%)
Apr 22, 2010 5.469 5.478 5.439 5.475 398,350 +0.01(+0.17%)
Apr 21, 2010 5.496 5.496 5.463 5.466 267,692 -0.02(-0.33%)
Apr 20, 2010 5.451 5.484 5.442 5.484 355,654 +0.06(+1.05%)
Apr 19, 2010 5.406 5.430 5.406 5.427 255,580 +0.01(+0.11%)
Apr 16, 2010 5.478 5.478 5.409 5.421 293,467 -0.04(-0.77%)
Apr 15, 2010 5.433 5.466 5.418 5.463 254,927 +0.01(+0.16%)
Apr 14, 2010 5.406 5.454 5.394 5.454 555,968 +0.03(+0.61%)
Apr 13, 2010 5.403 5.421 5.397 5.421 234,943 +0.03(+0.55%)
Apr 12, 2010 5.397 5.406 5.391 5.391 425,926 +0.00(+0.00%)
Apr 09, 2010 5.397 5.415 5.383 5.391 534,766 +0.00(+0.06%)
Apr 08, 2010 5.388 5.394 5.377 5.388 303,950 +0.00(+0.00%)
Apr 07, 2010 5.394 5.397 5.377 5.388 469,017 -0.00(-0.06%)
Apr 06, 2010 5.391 5.406 5.380 5.391 366,933 -0.02(-0.39%)
Apr 05, 2010 5.448 5.454 5.377 5.412 286,410 -0.02(-0.33%)
Apr 01, 2010 5.448 5.430 5.430 5.430 287,917 +0.01(+0.17%)
Mar 31, 2010 5.415 5.430 5.398 5.421 325,942 +0.03(+0.50%)
Mar 30, 2010 5.424 5.424 5.394 5.394 297,461 -0.02(-0.44%)
Mar 29, 2010 5.421 5.421 5.397 5.418 276,373 +0.02(+0.33%)
Mar 26, 2010 5.427 5.430 5.391 5.400 338,065 -0.01(-0.22%)
Mar 25, 2010 5.397 5.421 5.386 5.412 512,144 +0.03(+0.55%)
Mar 24, 2010 5.406 5.436 5.383 5.383 300,013 -0.01(-0.28%)
Mar 23, 2010 5.406 5.424 5.391 5.397 508,314 +0.01(+0.17%)
Mar 22, 2010 5.377 5.400 5.368 5.388 236,025 +0.01(+0.28%)
Mar 19, 2010 5.380 5.386 5.370 5.374 226,734 +0.01(+0.17%)
Mar 18, 2010 5.412 5.418 5.359 5.365 395,561 -0.05(-0.99%)
Mar 17, 2010 5.433 5.448 5.409 5.418 351,188 +0.00(+0.05%)
Mar 16, 2010 5.380 5.415 5.350 5.415 319,964 +0.05(+1.00%)
Mar 15, 2010 5.363 5.363 5.350 5.362 253,686 +0.00(+0.06%)
Mar 12, 2010 5.350 5.365 5.341 5.359 195,590 +0.01(+0.10%)
Mar 11, 2010 5.326 5.356 5.323 5.354 368,924 +0.02(+0.40%)
Mar 10, 2010 5.323 5.332 5.303 5.332 422,235 +0.00(+0.05%)
Mar 09, 2010 5.285 5.335 5.285 5.330 225,890 +0.01(+0.12%)
Mar 08, 2010 5.317 5.335 5.258 5.323 279,857 -0.01(-0.17%)
Mar 05, 2010 5.314 5.341 5.312 5.332 295,130 +0.02(+0.34%)
Mar 04, 2010 5.312 5.332 5.291 5.314 293,304 -0.01(-0.22%)
Mar 03, 2010 5.312 5.332 5.294 5.326 384,797 +0.01(+0.28%)
Mar 02, 2010 5.264 5.312 5.264 5.312 313,595 +0.05(+0.90%)
Mar 01, 2010 5.211 5.273 5.211 5.264 339,972 +0.06(+1.08%)
Feb 26, 2010 5.214 5.223 5.190 5.208 243,006 -0.00(-0.06%)
Feb 25, 2010 5.255 5.258 5.199 5.211 265,410 -0.04(-0.68%)
Feb 24, 2010 5.208 5.246 5.199 5.246 313,399 +0.05(+0.97%)
Feb 23, 2010 5.142 5.199 5.136 5.196 408,727 +0.07(+1.27%)
Feb 22, 2010 5.139 5.160 5.122 5.131 297,233 -0.01(-0.17%)
Feb 19, 2010 5.074 5.145 5.074 5.139 278,850 +0.02(+0.46%)
Feb 18, 2010 5.169 5.190 5.113 5.116 399,726 -0.05(-0.98%)
Feb 17, 2010 5.151 5.193 5.151 5.166 299,720 -0.02(-0.46%)
Feb 16, 2010 5.211 5.217 5.187 5.190 346,904 +0.04(+0.87%)
Feb 12, 2010 5.107 5.145 5.145 5.145 224,444 +0.01(+0.29%)
Feb 11, 2010 5.119 5.137 5.105 5.131 159,736 +0.02(+0.35%)
Feb 10, 2010 5.044 5.113 5.041 5.113 223,052 +0.04(+0.88%)
Feb 09, 2010 4.997 5.092 4.997 5.068 405,438 +0.08(+1.67%)
Feb 08, 2010 4.979 5.000 4.893 4.985 458,725 +0.06(+1.14%)
Feb 05, 2010 5.074 5.077 4.816 4.929 1,752,445 -0.18(-3.54%)
Feb 04, 2010 5.273 5.282 5.107 5.110 515,345 -0.18(-3.48%)
Feb 03, 2010 5.297 5.317 5.291 5.294 219,965 -0.02(-0.45%)
Feb 02, 2010 5.294 5.317 5.294 5.317 402,014 +0.00(+0.00%)
Feb 01, 2010 5.240 5.317 5.240 5.317 375,691 +0.07(+1.36%)
Jan 29, 2010 5.285 5.285 5.240 5.246 340,825 -0.02(-0.34%)
Jan 28, 2010 5.264 5.282 5.240 5.264 309,119 -0.01(-0.10%)
Jan 27, 2010 5.237 5.270 5.225 5.269 334,469 +0.02(+0.32%)
Jan 26, 2010 5.217 5.276 5.217 5.252 419,798 +0.02(+0.46%)
Jan 25, 2010 5.237 5.252 5.211 5.228 246,757 -0.01(-0.15%)
Jan 22, 2010 5.234 5.248 5.225 5.236 299,734 +0.00(+0.03%)
Jan 21, 2010 5.270 5.276 5.205 5.234 325,454 -0.04(-0.84%)
Jan 20, 2010 5.258 5.279 5.252 5.279 349,452 -0.01(-0.28%)
Jan 19, 2010 5.231 5.297 5.223 5.294 272,362 +0.07(+1.31%)
Jan 15, 2010 5.240 5.225 5.225 5.225 368,681 -0.03(-0.62%)
Jan 14, 2010 5.273 5.288 5.252 5.258 443,601 -0.04(-0.67%)
Jan 13, 2010 5.246 5.297 5.228 5.294 391,267 +0.02(+0.45%)
Jan 12, 2010 5.208 5.273 5.208 5.270 436,011 +0.01(+0.23%)
Jan 11, 2010 5.249 5.273 5.237 5.258 322,869 +0.01(+0.23%)
Jan 08, 2010 5.205 5.252 5.205 5.246 367,168 +0.02(+0.34%)
Jan 07, 2010 5.196 5.249 5.196 5.228 308,054 -0.01(-0.11%)
Jan 06, 2010 5.193 5.237 5.178 5.234 338,391 +0.04(+0.80%)
Jan 05, 2010 5.148 5.196 5.142 5.193 378,744 -0.00(-0.06%)
Jan 04, 2010 5.166 5.196 5.086 5.196 524,856 +0.04(+0.86%)
Dec 31, 2009 5.151 5.151 5.151 5.151 251,741 -0.02(-0.46%)
Dec 30, 2009 5.145 5.190 5.133 5.175 244,627 -0.01(-0.23%)
Dec 29, 2009 5.160 5.196 5.139 5.187 222,937 +0.02(+0.46%)
Dec 28, 2009 5.249 5.249 5.148 5.163 600,088 -0.09(-1.64%)
Dec 24, 2009 5.217 5.252 5.217 5.249 116,495 +0.03(+0.57%)
Dec 23, 2009 5.223 5.231 5.169 5.220 232,330 +0.03(+0.57%)
Dec 22, 2009 5.151 5.205 5.151 5.190 299,107 +0.02(+0.34%)
Dec 21, 2009 5.119 5.175 5.092 5.172 261,265 +0.05(+0.93%)
Dec 18, 2009 5.110 5.127 5.092 5.125 284,390 +0.01(+0.29%)
Dec 17, 2009 5.136 5.138 5.092 5.110 323,516 -0.04(-0.86%)
Dec 16, 2009 5.190 5.193 5.122 5.154 397,195 -0.06(-1.14%)
Dec 15, 2009 5.193 5.223 5.187 5.214 246,450 -0.01(-0.11%)
Dec 14, 2009 5.205 5.225 5.201 5.220 373,174 +0.04(+0.69%)
Dec 11, 2009 5.193 5.208 5.172 5.184 264,156 -0.02(-0.40%)
Dec 10, 2009 5.202 5.223 5.190 5.205 282,129 +0.02(+0.46%)
Dec 09, 2009 5.169 5.196 5.152 5.181 284,390 -0.02(-0.40%)
Dec 08, 2009 5.107 5.208 5.074 5.202 458,634 +0.07(+1.33%)
Dec 07, 2009 5.163 5.163 5.119 5.133 408,094 -0.03(-0.52%)
Dec 04, 2009 5.193 5.193 5.104 5.160 372,611 +0.02(+0.40%)
Dec 03, 2009 5.151 5.166 5.125 5.139 518,921 -0.01(-0.23%)
Dec 02, 2009 5.133 5.184 5.133 5.151 297,638 -0.01(-0.12%)
Dec 01, 2009 5.116 5.163 5.116 5.157 397,964 +0.05(+1.05%)
Nov 30, 2009 5.110 5.154 5.092 5.104 475,963 -0.06(-1.09%)
Nov 27, 2009 5.107 5.187 5.071 5.160 287,743 -0.09(-1.81%)
Nov 25, 2009 5.243 5.264 5.240 5.255 240,125 +0.00(+0.06%)
Nov 24, 2009 5.148 5.258 5.143 5.252 402,136 +0.10(+2.02%)
Nov 23, 2009 5.172 5.184 5.133 5.148 354,992 -0.00(-0.06%)
Nov 20, 2009 5.086 5.151 5.065 5.151 176,916 +0.06(+1.22%)
Nov 19, 2009 5.104 5.107 5.053 5.089 300,007 -0.02(-0.46%)
Nov 18, 2009 5.095 5.131 5.083 5.113 247,033 -0.01(-0.12%)
Nov 17, 2009 5.148 5.148 5.098 5.119 479,107 -0.01(-0.29%)
Nov 16, 2009 5.119 5.154 5.119 5.133 590,463 +0.03(+0.58%)
Nov 13, 2009 5.095 5.116 5.050 5.104 305,830 +0.03(+0.64%)
Nov 12, 2009 5.151 5.160 5.065 5.071 306,120 -0.07(-1.38%)
Nov 11, 2009 5.119 5.163 5.119 5.142 287,501 +0.04(+0.76%)
Nov 10, 2009 5.074 5.104 5.063 5.104 284,481 +0.01(+0.23%)
Nov 09, 2009 5.107 5.113 5.071 5.092 257,295 +0.05(+0.94%)
Nov 06, 2009 5.009 5.068 5.009 5.044 269,545 +0.00(+0.00%)
Nov 05, 2009 5.039 5.050 5.015 5.044 345,998 +0.00(+0.00%)
Nov 04, 2009 5.036 5.044 5.006 5.044 329,889 +0.04(+0.77%)
Nov 03, 2009 4.920 5.041 4.905 5.006 293,718 +0.07(+1.32%)
Nov 02, 2009 4.872 4.941 4.866 4.941 393,283 +0.11(+2.27%)
Oct 30, 2009 4.991 4.991 4.816 4.831 544,971 -0.16(-3.15%)
Oct 29, 2009 4.917 5.019 4.917 4.988 463,362 +0.09(+1.88%)
Oct 28, 2009 5.095 5.095 4.840 4.896 1,069,039 -0.22(-4.35%)
Oct 27, 2009 5.089 5.141 5.077 5.119 466,005 +0.01(+0.29%)
Oct 26, 2009 5.166 5.169 5.074 5.104 411,147 -0.04(-0.83%)
Oct 23, 2009 5.136 5.148 5.119 5.147 531,690 -0.04(-0.83%)
Oct 22, 2009 5.163 5.208 5.151 5.190 410,719 +0.02(+0.34%)
Oct 21, 2009 5.246 5.258 5.172 5.172 441,218 -0.13(-2.46%)
Oct 20, 2009 5.240 5.303 5.240 5.303 320,662 +0.03(+0.56%)
Oct 19, 2009 5.320 5.327 5.267 5.273 429,200 -0.06(-1.06%)
Oct 16, 2009 5.306 5.332 5.243 5.329 341,890 +0.01(+0.17%)
Oct 15, 2009 5.314 5.338 5.270 5.320 368,887 +0.00(+0.00%)
Oct 14, 2009 5.347 5.371 5.306 5.320 442,435 -0.01(-0.22%)
Oct 13, 2009 5.326 5.356 5.267 5.332 233,775 -0.02(-0.37%)
Oct 12, 2009 5.344 5.359 5.332 5.352 216,177 +0.01(+0.26%)
Oct 09, 2009 5.320 5.362 5.320 5.338 326,735 -0.01(-0.28%)
Oct 08, 2009 5.273 5.353 5.267 5.353 361,432 +0.07(+1.41%)
Oct 07, 2009 5.193 5.282 5.193 5.279 332,895 +0.04(+0.85%)
Oct 06, 2009 5.187 5.264 5.181 5.234 339,298 +0.04(+0.80%)
Oct 05, 2009 5.110 5.193 5.095 5.193 318,626 +0.08(+1.51%)
Oct 02, 2009 5.074 5.119 5.049 5.116 208,426 -0.01(-0.12%)
Oct 01, 2009 5.125 5.145 5.122 5.122 326,765 +0.00(+0.00%)
Sep 30, 2009 5.116 5.133 5.086 5.122 373,544 +0.01(+0.17%)
Sep 29, 2009 5.133 5.160 5.110 5.113 331,062 -0.02(-0.46%)
Sep 28, 2009 5.116 5.145 5.116 5.136 253,446 +0.03(+0.58%)
Sep 25, 2009 5.107 5.157 5.047 5.107 332,612 -0.03(-0.58%)
Sep 24, 2009 5.139 5.160 5.085 5.136 347,167 -0.03(-0.52%)
Sep 23, 2009 5.119 5.163 5.089 5.163 406,213 +0.05(+0.99%)
Sep 22, 2009 5.279 5.279 5.056 5.113 529,102 +0.04(+0.70%)
Sep 21, 2009 5.062 5.080 5.044 5.077 281,168 +0.01(+0.23%)
Sep 18, 2009 5.086 5.154 5.044 5.065 453,306 +0.01(+0.12%)
Sep 17, 2009 5.041 5.086 5.039 5.059 326,596 -0.00(-0.06%)
Sep 16, 2009 5.044 5.086 5.027 5.062 738,229 +0.01(+0.12%)
Sep 15, 2009 5.044 5.056 5.027 5.056 479,101 +0.00(+0.06%)
Sep 14, 2009 5.000 5.053 4.984 5.053 594,922 +0.04(+0.77%)
Sep 11, 2009 4.976 5.015 4.947 5.015 330,448 +0.04(+0.90%)
Sep 10, 2009 4.985 4.985 4.902 4.970 386,350 +0.03(+0.69%)
Sep 09, 2009 4.825 4.967 4.807 4.936 914,250 +0.11(+2.31%)
Sep 08, 2009 4.795 4.837 4.795 4.825 272,238 +0.02(+0.49%)
Sep 04, 2009 4.771 4.801 4.757 4.801 240,317 +0.00(+0.00%)
Sep 03, 2009 4.774 4.801 4.748 4.801 418,774 +0.02(+0.37%)
Sep 02, 2009 4.739 4.783 4.736 4.783 305,665 +0.01(+0.25%)
Sep 01, 2009 4.748 4.789 4.745 4.771 256,918 +0.00(+0.00%)
Aug 31, 2009 4.691 4.777 4.691 4.771 440,204 -0.04(-0.80%)
Aug 28, 2009 4.840 4.840 4.789 4.810 348,374 -0.01(-0.12%)
Aug 27, 2009 4.801 4.825 4.748 4.816 440,790 +0.02(+0.43%)
Aug 26, 2009 4.780 4.822 4.780 4.795 321,834 -0.01(-0.25%)
Aug 25, 2009 4.831 4.837 4.792 4.807 407,157 -0.01(-0.31%)
Aug 24, 2009 4.822 4.834 4.805 4.822 229,094 +0.00(+0.05%)
Aug 21, 2009 4.807 4.831 4.792 4.820 230,813 +0.01(+0.26%)
Aug 20, 2009 4.774 4.807 4.730 4.807 291,760 +0.04(+0.93%)
Aug 19, 2009 4.763 4.783 4.733 4.763 177,391 -0.04(-0.93%)
Aug 18, 2009 4.748 4.807 4.748 4.807 280,794 +0.07(+1.50%)
Aug 17, 2009 4.792 4.792 4.628 4.736 319,870 -0.10(-2.09%)
Aug 14, 2009 4.866 4.881 4.807 4.837 289,058 -0.03(-0.55%)
Aug 13, 2009 4.890 4.896 4.831 4.863 284,639 +0.05(+0.99%)
Aug 12, 2009 4.748 4.816 4.739 4.816 312,894 +0.04(+0.74%)
Aug 11, 2009 4.769 4.792 4.763 4.780 380,574 -0.04(-0.74%)
Aug 10, 2009 4.733 4.816 4.721 4.816 318,266 +0.01(+0.25%)
Aug 07, 2009 4.736 4.807 4.736 4.804 295,734 +0.07(+1.50%)
Aug 06, 2009 4.712 4.733 4.700 4.733 300,654 +0.00(+0.08%)
Aug 05, 2009 4.709 4.729 4.650 4.729 219,712 +0.02(+0.43%)
Aug 04, 2009 4.490 4.742 4.487 4.709 429,180 +0.05(+1.08%)
Aug 03, 2009 4.638 4.659 4.620 4.659 403,956 +0.03(+0.71%)
Jul 31, 2009 4.585 4.647 4.585 4.626 328,780 +0.01(+0.32%)
Jul 30, 2009 4.641 4.650 4.611 4.611 422,464 -0.01(-0.13%)
Jul 29, 2009 4.632 4.643 4.593 4.617 363,010 -0.04(-0.83%)
Jul 28, 2009 4.629 4.671 4.620 4.656 317,120 +0.04(+0.84%)
Jul 27, 2009 4.602 4.626 4.576 4.617 492,591 +0.02(+0.45%)
Jul 24, 2009 4.596 4.599 4.576 4.596 5,452 -0.00(-0.06%)
Jul 23, 2009 4.623 4.623 4.585 4.599 359,596 +0.00(+0.00%)
Jul 22, 2009 4.570 4.611 4.570 4.599 254,107 -0.02(-0.39%)
Jul 21, 2009 4.629 4.638 4.593 4.617 487,805 +0.00(+0.00%)
Jul 20, 2009 4.599 4.626 4.595 4.617 298,224 +0.04(+0.78%)
Jul 17, 2009 4.519 4.582 4.510 4.582 238,281 +0.06(+1.38%)
Jul 16, 2009 4.490 4.519 4.466 4.519 227,049 +0.00(+0.00%)
Jul 15, 2009 4.501 4.519 4.490 4.519 192,789 +0.02(+0.40%)
Jul 14, 2009 4.466 4.501 4.448 4.501 191,674 +0.04(+0.80%)
Jul 13, 2009 4.436 4.484 4.422 4.466 311,303 +0.04(+1.01%)
Jul 10, 2009 4.386 4.436 4.386 4.421 325,801 -0.01(-0.20%)
Jul 09, 2009 4.398 4.433 4.380 4.430 212,945 +0.04(+0.81%)
Jul 08, 2009 4.395 4.415 4.377 4.395 373,787 -0.03(-0.60%)
Jul 07, 2009 4.392 4.436 4.380 4.421 294,322 +0.00(+0.00%)
Jul 06, 2009 4.344 4.439 4.338 4.421 253,170 -0.03(-0.73%)
Jul 02, 2009 4.371 4.454 4.353 4.454 254,265 +0.04(+0.94%)
Jul 01, 2009 4.335 4.418 4.329 4.412 309,028 +0.07(+1.64%)
Jun 30, 2009 4.362 4.380 4.338 4.341 290,186 -0.05(-1.15%)
Jun 29, 2009 4.362 4.395 4.353 4.392 234,456 +0.01(+0.34%)
Jun 26, 2009 4.332 4.377 4.332 4.377 218,189 +0.00(+0.00%)
Jun 25, 2009 4.362 4.377 4.353 4.377 283,207 +0.02(+0.41%)
Jun 24, 2009 4.335 4.362 4.335 4.359 224,855 +0.05(+1.10%)
Jun 23, 2009 4.312 4.338 4.243 4.312 541,032 +0.03(+0.76%)
Jun 22, 2009 4.338 4.338 4.243 4.279 308,068 -0.08(-1.77%)
Jun 19, 2009 4.362 4.365 4.338 4.356 274,071 +0.01(+0.20%)
Jun 18, 2009 4.273 4.347 4.240 4.347 324,955 +0.04(+0.83%)
Jun 17, 2009 4.309 4.317 4.247 4.312 347,329 -0.01(-0.14%)
Jun 16, 2009 4.279 4.353 4.261 4.317 407,895 +0.05(+1.25%)
Jun 15, 2009 4.347 4.353 4.258 4.264 408,481 -0.12(-2.77%)
Jun 12, 2009 4.395 4.406 4.375 4.386 314,734 +0.00(+0.07%)
Jun 11, 2009 4.362 4.392 4.338 4.383 443,156 +0.02(+0.48%)
Jun 10, 2009 4.362 4.371 4.347 4.362 255,290 +0.01(+0.14%)
Jun 09, 2009 4.309 4.356 4.297 4.356 265,504 +0.03(+0.69%)
Jun 08, 2009 4.362 4.365 4.288 4.326 273,899 -0.04(-0.95%)
Jun 05, 2009 4.383 4.392 4.317 4.368 329,727 +0.02(+0.48%)
Jun 04, 2009 4.374 4.374 4.317 4.347 448,996 -0.01(-0.20%)
Jun 03, 2009 4.371 4.392 4.306 4.356 257,834 -0.02(-0.54%)
Jun 02, 2009 4.362 4.433 4.359 4.380 515,736 -0.02(-0.47%)
Jun 01, 2009 4.323 4.406 4.306 4.401 856,437 +0.10(+2.28%)
May 29, 2009 4.291 4.344 4.273 4.303 414,935 +0.01(+0.35%)
May 28, 2009 4.276 4.301 4.258 4.288 517,175 +0.01(+0.35%)
May 27, 2009 4.297 4.332 4.261 4.273 527,474 -0.03(-0.62%)
May 26, 2009 4.237 4.326 4.214 4.300 373,416 +0.06(+1.47%)
May 22, 2009 4.249 4.258 4.202 4.237 300,671 +0.00(+0.07%)
May 21, 2009 4.234 4.288 4.190 4.234 334,600 -0.03(-0.63%)
May 20, 2009 4.240 4.326 4.234 4.261 616,817 +0.00(+0.00%)
May 19, 2009 4.199 4.270 4.196 4.261 427,229 +0.06(+1.48%)
May 18, 2009 4.083 4.199 4.068 4.199 323,452 +0.16(+3.97%)
May 15, 2009 4.027 4.098 4.021 4.039 310,727 -0.01(-0.37%)
May 14, 2009 4.033 4.076 4.006 4.053 382,172 -0.01(-0.22%)
May 13, 2009 4.080 4.092 4.050 4.062 289,405 -0.02(-0.51%)
May 12, 2009 4.145 4.167 4.080 4.083 572,740 -0.06(-1.50%)
May 11, 2009 4.288 4.288 4.125 4.145 588,475 -0.19(-4.32%)
May 08, 2009 4.086 4.332 4.080 4.332 1,069,366 +0.26(+6.26%)
May 07, 2009 4.062 4.139 4.050 4.077 616,770 +0.02(+0.51%)
May 06, 2009 3.994 4.056 3.985 4.056 589,665 +0.08(+1.94%)
May 05, 2009 3.991 4.017 3.952 3.979 343,180 -0.06(-1.54%)
May 04, 2009 3.991 4.042 3.988 4.042 413,516 +0.13(+3.34%)
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.