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

China Fund (NY: CHN )

11.00 -0.06 (-0.54%)
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, 2004 6.813 6.899 6.534 6.588 523,969 -0.22(-3.29%)
Apr 29, 2004 6.652 6.859 6.591 6.813 936,732 -0.05(-0.79%)
Apr 28, 2004 7.128 7.207 6.776 6.867 832,019 -0.20(-2.82%)
Apr 27, 2004 7.244 7.244 7.047 7.066 916,033 -0.24(-3.27%)
Apr 26, 2004 7.638 7.705 7.268 7.305 1,168,886 -0.54(-6.91%)
Apr 23, 2004 7.737 7.860 7.737 7.847 293,033 +0.07(+0.95%)
Apr 22, 2004 7.589 7.850 7.574 7.774 369,741 +0.16(+2.10%)
Apr 21, 2004 7.564 7.613 7.441 7.613 616,912 +0.05(+0.65%)
Apr 20, 2004 7.872 7.958 7.539 7.564 619,753 -0.29(-3.64%)
Apr 19, 2004 7.840 7.877 7.786 7.850 179,391 -0.03(-0.44%)
Apr 16, 2004 7.798 7.909 7.761 7.884 291,003 +0.05(+0.63%)
Apr 15, 2004 8.057 8.180 7.808 7.835 367,712 -0.20(-2.45%)
Apr 14, 2004 8.229 8.232 8.008 8.032 317,385 -0.32(-3.83%)
Apr 13, 2004 8.821 8.828 8.340 8.353 402,210 -0.35(-3.99%)
Apr 12, 2004 8.661 8.808 8.656 8.700 328,343 +0.09(+1.03%)
Apr 08, 2004 8.535 8.673 8.535 8.611 268,275 +0.14(+1.63%)
Apr 07, 2004 8.648 8.648 8.459 8.473 293,439 -0.17(-2.02%)
Apr 06, 2004 8.722 8.744 8.552 8.648 253,258 -0.02(-0.28%)
Apr 05, 2004 8.328 8.693 8.318 8.673 663,586 +0.32(+3.83%)
Apr 02, 2004 8.086 8.377 8.084 8.353 854,342 +0.32(+4.02%)
Apr 01, 2004 8.143 8.143 7.973 8.030 234,994 -0.08(-0.94%)
Mar 31, 2004 8.126 8.126 8.062 8.106 144,487 -0.02(-0.24%)
Mar 30, 2004 7.934 8.155 7.934 8.126 394,904 +0.23(+2.87%)
Mar 29, 2004 7.650 8.008 7.650 7.899 312,108 +0.31(+4.09%)
Mar 26, 2004 7.641 7.687 7.564 7.589 299,932 -0.11(-1.47%)
Mar 25, 2004 7.774 7.798 7.677 7.702 331,184 -0.06(-0.82%)
Mar 24, 2004 7.815 7.884 7.764 7.766 321,037 +0.01(+0.10%)
Mar 23, 2004 7.749 7.830 7.638 7.759 333,619 +0.06(+0.77%)
Mar 22, 2004 8.008 8.008 7.601 7.700 701,331 -0.51(-6.18%)
Mar 19, 2004 8.224 8.289 8.205 8.207 81,984 -0.02(-0.21%)
Mar 18, 2004 8.229 8.242 8.106 8.224 186,697 +0.00(+0.00%)
Mar 17, 2004 7.971 8.254 7.971 8.224 351,883 +0.34(+4.31%)
Mar 16, 2004 7.939 8.079 7.835 7.884 398,963 -0.03(-0.37%)
Mar 15, 2004 7.995 8.082 7.889 7.914 243,517 -0.11(-1.32%)
Mar 12, 2004 7.764 8.032 7.751 8.020 547,509 +0.32(+4.13%)
Mar 11, 2004 7.823 7.857 7.702 7.702 834,454 -0.25(-3.16%)
Mar 10, 2004 8.106 8.165 7.953 7.953 521,940 -0.20(-2.51%)
Mar 09, 2004 8.180 8.338 8.155 8.158 336,054 -0.05(-0.57%)
Mar 08, 2004 8.488 8.508 8.205 8.205 383,540 -0.30(-3.48%)
Mar 05, 2004 8.525 8.525 8.426 8.500 481,353 -0.05(-0.63%)
Mar 04, 2004 8.461 8.611 8.439 8.555 403,833 +0.10(+1.17%)
Mar 03, 2004 8.513 8.513 8.323 8.456 253,258 -0.09(-1.10%)
Mar 02, 2004 8.715 8.715 8.527 8.550 494,747 -0.08(-0.94%)
Mar 01, 2004 8.574 8.673 8.574 8.631 374,611 +0.09(+1.10%)
Feb 27, 2004 8.353 8.562 8.343 8.537 508,952 +0.25(+2.97%)
Feb 26, 2004 8.131 8.325 8.131 8.291 316,979 +0.14(+1.66%)
Feb 25, 2004 8.035 8.237 7.988 8.155 310,079 +0.09(+1.16%)
Feb 24, 2004 8.180 8.192 7.897 8.062 623,405 -0.18(-2.18%)
Feb 23, 2004 8.481 8.488 8.158 8.242 756,529 -0.28(-3.24%)
Feb 20, 2004 8.624 8.680 8.463 8.518 335,648 -0.12(-1.37%)
Feb 19, 2004 8.784 8.833 8.599 8.636 432,650 -0.12(-1.41%)
Feb 18, 2004 8.722 8.845 8.685 8.759 421,286 +0.09(+0.99%)
Feb 17, 2004 8.587 8.710 8.574 8.673 821,467 +0.15(+1.73%)
Feb 13, 2004 8.673 8.835 8.365 8.525 717,972 -0.10(-1.14%)
Feb 12, 2004 8.944 8.944 8.525 8.624 705,390 -0.32(-3.58%)
Feb 11, 2004 8.919 8.956 8.823 8.944 467,148 +0.07(+0.83%)
Feb 10, 2004 8.545 8.956 8.545 8.870 1,182,279 +0.09(+0.98%)
Feb 09, 2004 8.648 8.907 8.604 8.784 1,349,089 +0.36(+4.33%)
Feb 06, 2004 8.131 8.439 8.104 8.419 1,114,094 +0.49(+6.22%)
Feb 05, 2004 7.909 7.968 7.786 7.926 514,228 +0.16(+2.03%)
Feb 04, 2004 8.013 8.106 7.761 7.769 884,376 -0.34(-4.13%)
Feb 03, 2004 7.815 8.106 7.687 8.104 1,345,436 +0.14(+1.76%)
Feb 02, 2004 8.308 8.308 7.924 7.963 1,040,633 -0.36(-4.38%)
Jan 30, 2004 8.426 8.463 8.254 8.328 1,119,370 +0.09(+1.11%)
Jan 29, 2004 7.811 8.286 7.808 8.237 2,329,655 +0.38(+4.80%)
Jan 28, 2004 8.661 8.661 7.823 7.860 3,949,049 -0.85(-9.76%)
Jan 27, 2004 9.018 9.018 8.685 8.710 1,664,851 -0.37(-4.10%)
Jan 26, 2004 9.313 9.323 8.872 9.082 2,302,056 -0.45(-4.75%)
Jan 23, 2004 9.488 9.708 9.437 9.535 666,427 +0.11(+1.12%)
Jan 22, 2004 9.708 9.752 9.412 9.429 812,538 -0.22(-2.25%)
Jan 21, 2004 9.437 9.708 9.269 9.646 1,460,295 +0.28(+3.00%)
Jan 20, 2004 9.535 9.565 9.215 9.365 2,388,505 -0.12(-1.27%)
Jan 16, 2004 9.905 9.942 9.215 9.486 2,644,604 -0.37(-3.77%)
Jan 15, 2004 10.34 10.34 9.856 9.858 1,431,479 -0.48(-4.62%)
Jan 14, 2004 9.860 10.35 9.796 10.34 1,435,538 +0.47(+4.72%)
Jan 13, 2004 10.18 10.41 9.870 9.870 1,293,080 -0.31(-3.00%)
Jan 12, 2004 10.74 10.84 10.15 10.18 1,838,966 -0.49(-4.62%)
Jan 09, 2004 10.58 10.88 10.58 10.67 1,593,419 +0.16(+1.52%)
Jan 08, 2004 10.13 10.64 10.13 10.51 1,805,685 +0.52(+5.18%)
Jan 07, 2004 10.61 10.61 9.705 9.991 3,402,351 -0.62(-5.81%)
Jan 06, 2004 11.75 11.75 10.49 10.61 2,883,658 -1.18(-10.03%)
Jan 05, 2004 11.17 11.79 11.15 11.79 2,561,402 +0.74(+6.71%)
Jan 02, 2004 10.23 11.15 10.23 11.05 2,008,617 +1.00(+9.98%)
Dec 31, 2003 9.981 10.16 9.979 10.05 500,429 +0.09(+0.89%)
Dec 30, 2003 10.16 10.20 9.880 9.957 714,725 -0.19(-1.92%)
Dec 29, 2003 9.929 10.15 9.609 10.15 1,418,897 +0.22(+2.23%)
Dec 26, 2003 9.942 10.10 9.880 9.929 733,800 +0.12(+1.18%)
Dec 24, 2003 9.572 9.954 9.548 9.814 1,004,105 +0.32(+3.32%)
Dec 23, 2003 9.163 9.498 9.153 9.498 1,051,591 +0.41(+4.47%)
Dec 22, 2003 8.868 9.092 8.828 9.092 1,006,946 +0.25(+2.84%)
Dec 19, 2003 8.747 8.870 8.722 8.840 537,768 +0.17(+1.93%)
Dec 18, 2003 8.382 8.609 8.382 8.673 478,106 +0.25(+2.92%)
Dec 17, 2003 8.478 8.478 8.367 8.426 474,859 -0.14(-1.58%)
Dec 16, 2003 8.611 8.611 8.313 8.562 508,140 -0.12(-1.36%)
Dec 15, 2003 8.848 8.868 8.661 8.680 476,483 -0.17(-1.95%)
Dec 12, 2003 8.865 8.865 8.702 8.853 508,546 +0.05(+0.53%)
Dec 11, 2003 8.402 8.833 8.402 8.806 530,057 +0.43(+5.09%)
Dec 10, 2003 8.680 8.744 8.377 8.380 636,393 -0.30(-3.46%)
Dec 09, 2003 8.574 8.747 8.574 8.680 550,350 +0.16(+1.82%)
Dec 08, 2003 8.508 8.550 8.431 8.525 350,259 +0.01(+0.09%)
Dec 05, 2003 8.513 8.552 8.488 8.518 395,716 +0.07(+0.79%)
Dec 04, 2003 8.412 8.564 8.412 8.451 451,319 +0.06(+0.76%)
Dec 03, 2003 8.377 8.481 8.308 8.387 541,015 +0.08(+1.01%)
Dec 02, 2003 8.254 8.380 8.254 8.303 484,194 -0.01(-0.15%)
Dec 01, 2003 8.254 8.367 8.254 8.316 860,835 +0.25(+3.08%)
Nov 28, 2003 8.008 8.077 8.008 8.067 218,760 +0.13(+1.68%)
Nov 26, 2003 7.946 8.057 7.912 7.934 335,243 +0.03(+0.34%)
Nov 25, 2003 7.916 7.946 7.872 7.907 617,723 +0.08(+1.07%)
Nov 24, 2003 7.638 7.914 7.636 7.823 1,027,645 +0.42(+5.66%)
Nov 21, 2003 7.478 7.687 7.231 7.404 1,390,487 -0.10(-1.31%)
Nov 20, 2003 7.847 7.852 7.490 7.503 1,374,252 -0.51(-6.31%)
Nov 19, 2003 8.180 8.180 7.884 8.008 1,201,355 -0.31(-3.70%)
Nov 18, 2003 8.377 8.572 8.316 8.316 498,400 -0.01(-0.15%)
Nov 17, 2003 8.362 8.387 8.264 8.328 778,445 -0.43(-4.92%)
Nov 14, 2003 8.865 8.870 8.710 8.759 354,318 -0.09(-1.00%)
Nov 13, 2003 8.919 8.944 8.730 8.848 769,110 +0.11(+1.30%)
Nov 12, 2003 8.274 8.747 8.274 8.734 859,618 +0.29(+3.41%)
Nov 11, 2003 8.574 8.574 8.279 8.446 1,015,063 -0.26(-3.03%)
Nov 10, 2003 8.946 8.988 8.663 8.710 603,112 -0.30(-3.31%)
Nov 07, 2003 8.932 9.033 8.924 9.008 750,441 +0.14(+1.56%)
Nov 06, 2003 8.993 8.993 8.537 8.870 621,782 -0.14(-1.50%)
Nov 05, 2003 9.114 9.200 8.872 9.005 448,073 -0.10(-1.06%)
Nov 04, 2003 9.166 9.387 9.055 9.102 956,047 +0.10(+1.07%)
Nov 03, 2003 8.560 9.107 8.648 9.005 680,697 +0.45(+5.21%)
Oct 31, 2003 8.882 8.919 8.367 8.560 1,452,990 -0.34(-3.82%)
Oct 30, 2003 9.042 9.042 8.850 8.900 497,182 +0.08(+0.89%)
Oct 29, 2003 8.922 8.981 8.663 8.821 905,075 -0.10(-1.10%)
Oct 28, 2003 8.624 9.005 8.624 8.919 1,374,252 +0.53(+6.31%)
Oct 27, 2003 8.192 8.473 8.077 8.390 878,693 +0.40(+5.03%)
Oct 24, 2003 7.798 8.069 7.737 7.988 848,660 +0.39(+5.19%)
Oct 23, 2003 7.448 7.638 7.195 7.594 1,214,748 +0.01(+0.13%)
Oct 22, 2003 7.813 7.813 7.522 7.584 732,583 -0.23(-2.93%)
Oct 21, 2003 7.852 7.993 7.852 7.813 768,299 -0.14(-1.77%)
Oct 20, 2003 8.118 8.118 7.889 7.953 921,715 +0.00(+0.06%)
Oct 17, 2003 8.118 8.118 7.860 7.948 568,208 -0.05(-0.59%)
Oct 16, 2003 7.958 7.983 7.904 7.995 702,955 +0.04(+0.46%)
Oct 15, 2003 8.205 8.291 7.921 7.958 1,666,880 -0.40(-4.75%)
Oct 14, 2003 8.624 8.624 8.301 8.355 1,047,127 -0.27(-3.11%)
Oct 13, 2003 8.168 8.747 7.921 8.624 1,892,134 +0.54(+6.71%)
Oct 10, 2003 8.008 8.242 8.008 8.082 981,783 +0.15(+1.93%)
Oct 09, 2003 7.495 8.128 7.495 7.929 777,228 +0.44(+5.86%)
Oct 08, 2003 7.522 7.522 7.369 7.490 990,712 -0.03(-0.39%)
Oct 07, 2003 7.163 7.594 7.158 7.520 965,548 +0.39(+5.42%)
Oct 06, 2003 7.059 7.145 7.059 7.133 533,710 +0.12(+1.76%)
Oct 03, 2003 6.874 7.061 6.852 7.010 531,274 +0.20(+2.89%)
Oct 02, 2003 6.726 6.837 6.726 6.813 177,362 +0.09(+1.28%)
Oct 01, 2003 6.579 6.751 6.505 6.726 408,298 +0.25(+3.84%)
Sep 30, 2003 6.539 6.564 6.416 6.478 284,104 -0.12(-1.87%)
Sep 29, 2003 6.603 6.603 6.547 6.601 297,497 +0.07(+1.09%)
Sep 26, 2003 6.702 6.652 6.510 6.529 457,813 -0.17(-2.57%)
Sep 25, 2003 6.901 6.901 6.665 6.702 558,467 -0.22(-3.20%)
Sep 24, 2003 6.948 7.047 6.936 6.924 598,648 +0.04(+0.54%)
Sep 23, 2003 6.776 6.909 6.714 6.887 529,651 +0.21(+3.21%)
Sep 22, 2003 6.542 6.655 6.354 6.672 774,387 +0.13(+2.00%)
Sep 19, 2003 6.758 6.758 6.655 6.542 289,786 -0.20(-3.03%)
Sep 18, 2003 6.798 6.798 6.726 6.746 278,828 -0.08(-1.16%)
Sep 17, 2003 6.837 6.850 6.786 6.825 233,371 -0.01(-0.18%)
Sep 16, 2003 6.670 6.884 6.670 6.837 373,394 +0.16(+2.32%)
Sep 15, 2003 6.877 6.877 6.628 6.682 425,750 -0.19(-2.80%)
Sep 12, 2003 6.707 6.924 6.640 6.874 386,381 +0.23(+3.45%)
Sep 11, 2003 6.598 6.655 6.581 6.645 292,221 +0.11(+1.66%)
Sep 10, 2003 6.234 6.633 6.234 6.537 1,087,713 +0.16(+2.43%)
Sep 09, 2003 6.776 6.776 6.357 6.381 1,399,416 -0.39(-5.82%)
Sep 08, 2003 6.825 6.948 6.714 6.776 313,732 -0.07(-0.97%)
Sep 05, 2003 6.835 6.896 6.813 6.842 260,970 +0.07(+1.02%)
Sep 04, 2003 6.837 7.084 6.734 6.773 584,848 -0.06(-0.94%)
Sep 03, 2003 7.012 7.022 6.800 6.837 493,529 -0.17(-2.46%)
Sep 02, 2003 6.729 7.017 6.729 7.010 511,793 +0.27(+4.02%)
Aug 29, 2003 6.798 6.837 6.714 6.739 223,630 -0.03(-0.44%)
Aug 28, 2003 6.837 6.837 6.714 6.768 159,504 -0.09(-1.26%)
Aug 27, 2003 6.874 6.894 6.837 6.855 177,768 -0.02(-0.29%)
Aug 26, 2003 6.665 6.928 6.665 6.874 462,278 +0.16(+2.31%)
Aug 25, 2003 6.973 6.997 6.652 6.719 638,017 -0.35(-4.92%)
Aug 22, 2003 7.170 7.347 7.066 7.066 485,412 -0.02(-0.24%)
Aug 21, 2003 6.874 7.084 6.867 7.084 444,014 +0.26(+3.79%)
Aug 20, 2003 6.805 6.899 6.739 6.825 367,306 -0.01(-0.22%)
Aug 19, 2003 6.874 6.899 6.800 6.840 316,167 +0.11(+1.69%)
Aug 18, 2003 6.872 6.872 6.652 6.726 313,326 -0.12(-1.76%)
Aug 15, 2003 6.862 6.872 6.800 6.847 228,501 +0.06(+0.87%)
Aug 14, 2003 6.788 6.825 6.776 6.788 406,269 +0.06(+0.88%)
Aug 13, 2003 6.702 6.795 6.652 6.729 433,461 +0.11(+1.71%)
Aug 12, 2003 6.492 6.662 6.492 6.616 483,383 +0.16(+2.48%)
Aug 11, 2003 6.160 6.480 6.160 6.455 524,375 +0.39(+6.46%)
Aug 08, 2003 5.987 6.123 5.928 6.064 388,411 +0.15(+2.54%)
Aug 07, 2003 5.854 5.975 5.837 5.913 540,203 -0.06(-1.03%)
Aug 06, 2003 6.468 6.542 5.867 5.975 1,481,400 -0.47(-7.34%)
Aug 05, 2003 6.840 6.914 6.448 6.448 427,779 -0.41(-6.03%)
Aug 04, 2003 6.874 6.960 6.800 6.862 514,228 -0.07(-1.07%)
Aug 01, 2003 6.850 6.948 6.788 6.936 252,852 +0.09(+1.33%)
Jul 31, 2003 6.652 6.914 6.652 6.845 474,454 +0.16(+2.40%)
Jul 30, 2003 6.800 6.800 6.579 6.685 544,668 -0.22(-3.18%)
Jul 29, 2003 6.943 6.948 6.788 6.904 726,901 +0.22(+3.32%)
Jul 28, 2003 6.566 6.776 6.517 6.682 612,447 +0.26(+4.11%)
Jul 25, 2003 6.406 6.492 6.369 6.418 337,678 +0.03(+0.54%)
Jul 24, 2003 6.258 6.436 6.258 6.384 464,307 +0.25(+4.06%)
Jul 23, 2003 6.367 6.369 6.037 6.135 478,918 -0.23(-3.64%)
Jul 22, 2003 6.305 6.406 6.271 6.367 258,534 +0.08(+1.25%)
Jul 21, 2003 6.086 6.288 6.037 6.288 425,344 +0.28(+4.59%)
Jul 18, 2003 5.748 6.110 5.748 6.012 417,633 +0.26(+4.54%)
Jul 17, 2003 6.160 6.160 5.704 5.751 751,252 -0.49(-7.78%)
Jul 16, 2003 6.542 6.625 6.209 6.236 558,873 -0.29(-4.38%)
Jul 15, 2003 6.347 6.524 6.285 6.522 663,180 +0.30(+4.79%)
Jul 14, 2003 6.014 6.369 6.014 6.224 844,601 +0.41(+7.03%)
Jul 11, 2003 5.753 5.903 5.753 5.815 433,056 +0.12(+2.16%)
Jul 10, 2003 5.716 5.975 5.674 5.692 765,863 -0.10(-1.74%)
Jul 09, 2003 6.012 6.012 5.667 5.793 1,099,889 -0.17(-2.85%)
Jul 08, 2003 5.913 6.157 5.913 5.963 861,241 +0.05(+0.92%)
Jul 07, 2003 6.433 6.529 5.884 5.908 1,530,104 -0.52(-8.16%)
Jul 03, 2003 6.357 6.586 6.251 6.433 877,476 +0.03(+0.50%)
Jul 02, 2003 5.963 6.652 5.963 6.401 1,922,168 +0.51(+8.70%)
Jul 01, 2003 5.699 5.938 5.699 5.889 670,486 +0.19(+3.33%)
Jun 30, 2003 5.364 5.753 5.364 5.699 668,050 +0.36(+6.74%)
Jun 27, 2003 5.342 5.344 5.300 5.339 105,524 -0.02(-0.32%)
Jun 26, 2003 5.352 5.359 5.310 5.356 160,721 +0.00(+0.05%)
Jun 25, 2003 5.322 5.354 5.310 5.354 335,648 +0.11(+2.07%)
Jun 24, 2003 5.297 5.297 5.186 5.246 336,460 -0.05(-0.98%)
Jun 23, 2003 5.359 5.359 5.214 5.297 367,712 +0.11(+2.19%)
Jun 20, 2003 5.174 5.221 5.145 5.184 151,386 -0.01(-0.19%)
Jun 19, 2003 5.204 5.236 5.177 5.194 93,348 +0.02(+0.48%)
Jun 18, 2003 5.182 5.226 5.113 5.169 341,736 -0.06(-1.22%)
Jun 17, 2003 5.051 5.248 5.002 5.233 389,628 +0.37(+7.54%)
Jun 16, 2003 4.805 4.866 4.768 4.866 316,167 -0.01(-0.20%)
Jun 13, 2003 4.928 4.928 4.837 4.876 255,693 -0.09(-1.79%)
Jun 12, 2003 5.039 5.039 4.952 4.965 114,859 -0.09(-1.71%)
Jun 11, 2003 5.063 5.085 5.041 5.051 202,119 -0.02(-0.34%)
Jun 10, 2003 4.989 5.076 4.928 5.068 205,366 +0.15(+2.95%)
Jun 09, 2003 5.120 5.120 4.918 4.923 226,471 -0.19(-3.80%)
Jun 06, 2003 5.117 5.145 5.076 5.117 421,691 +0.06(+1.12%)
Jun 05, 2003 5.024 5.063 4.977 5.061 115,671 +0.06(+1.23%)
Jun 04, 2003 5.076 5.078 4.977 4.999 246,764 -0.07(-1.46%)
Jun 03, 2003 4.977 5.073 4.940 5.073 150,575 +0.13(+2.54%)
Jun 02, 2003 4.940 5.147 4.940 4.947 551,568 +0.06(+1.16%)
May 30, 2003 4.741 4.915 4.731 4.891 167,621 +0.19(+3.98%)
May 29, 2003 4.652 4.731 4.642 4.704 144,893 +0.06(+1.27%)
May 28, 2003 4.617 4.652 4.607 4.644 140,022 +0.09(+1.95%)
May 27, 2003 4.460 4.558 4.460 4.556 217,136 +0.09(+2.04%)
May 23, 2003 4.556 4.556 4.359 4.465 301,150 -0.08(-1.84%)
May 22, 2003 4.558 4.558 4.534 4.548 306,020 -0.01(-0.22%)
May 21, 2003 4.361 4.580 4.361 4.558 170,056 +0.19(+4.28%)
May 20, 2003 4.388 4.398 4.317 4.371 109,583 -0.02(-0.45%)
May 19, 2003 4.435 4.472 4.388 4.391 131,093 -0.07(-1.49%)
May 16, 2003 4.472 4.521 4.391 4.457 180,203 +0.05(+1.06%)
May 15, 2003 4.312 4.410 4.282 4.410 197,655 +0.14(+3.23%)
May 14, 2003 4.243 4.312 4.238 4.272 244,329 +0.06(+1.40%)
May 13, 2003 4.235 4.235 4.176 4.213 148,545 -0.02(-0.58%)
May 12, 2003 4.152 4.250 4.139 4.238 161,533 +0.09(+2.08%)
May 09, 2003 4.117 4.171 4.115 4.152 118,106 +0.08(+2.00%)
May 08, 2003 4.041 4.088 3.991 4.070 87,260 -0.01(-0.18%)
May 07, 2003 4.218 4.226 4.046 4.078 172,897 -0.14(-3.33%)
May 06, 2003 4.189 4.223 4.189 4.218 288,568 +0.11(+2.64%)
May 05, 2003 3.942 4.127 3.895 4.110 236,212 +0.22(+5.57%)
May 02, 2003 3.893 3.905 3.821 3.893 86,043 +0.03(+0.83%)
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.