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 29, 2005 6.781 6.800 6.652 6.776 155,851 -0.03(-0.47%)
Apr 28, 2005 7.034 7.047 6.776 6.808 131,905 -0.28(-3.90%)
Apr 27, 2005 7.059 7.084 6.997 7.084 107,959 +0.00(+0.00%)
Apr 26, 2005 7.128 7.128 7.074 7.084 84,013 -0.02(-0.28%)
Apr 25, 2005 7.039 7.106 7.025 7.103 104,306 +0.06(+0.91%)
Apr 22, 2005 6.936 7.064 6.924 7.039 143,269 +0.05(+0.78%)
Apr 21, 2005 6.948 7.022 6.924 6.985 170,868 +0.07(+0.96%)
Apr 20, 2005 6.973 7.096 6.904 6.919 191,973 +0.01(+0.11%)
Apr 19, 2005 6.652 6.924 6.652 6.911 238,647 +0.32(+4.86%)
Apr 18, 2005 6.583 6.603 6.517 6.591 226,065 +0.01(+0.11%)
Apr 15, 2005 6.889 6.948 6.581 6.583 411,545 -0.35(-5.11%)
Apr 14, 2005 7.123 7.123 6.901 6.938 213,889 -0.21(-2.93%)
Apr 13, 2005 7.084 7.195 7.084 7.148 208,613 +0.06(+0.90%)
Apr 12, 2005 7.121 7.190 7.047 7.084 191,973 -0.02(-0.31%)
Apr 11, 2005 7.305 7.305 7.047 7.106 393,281 -0.21(-2.93%)
Apr 08, 2005 7.318 7.392 7.296 7.320 74,678 +0.00(+0.03%)
Apr 07, 2005 7.416 7.416 7.281 7.318 138,399 -0.10(-1.33%)
Apr 06, 2005 7.411 7.441 7.392 7.416 95,783 +0.01(+0.20%)
Apr 05, 2005 7.392 7.441 7.392 7.402 101,465 +0.01(+0.13%)
Apr 04, 2005 7.466 7.475 7.323 7.392 140,834 -0.09(-1.15%)
Apr 01, 2005 7.453 7.564 7.453 7.478 91,725 +0.05(+0.63%)
Mar 31, 2005 7.441 7.441 7.379 7.431 118,512 +0.00(+0.07%)
Mar 30, 2005 7.330 7.490 7.330 7.426 150,169 +0.06(+0.80%)
Mar 29, 2005 7.392 7.490 7.342 7.367 111,206 -0.05(-0.66%)
Mar 28, 2005 7.429 7.466 7.347 7.416 182,232 -0.02(-0.30%)
Mar 24, 2005 7.589 7.589 7.394 7.438 308,050 -0.18(-2.33%)
Mar 23, 2005 7.764 7.769 7.586 7.616 262,187 -0.18(-2.28%)
Mar 22, 2005 7.828 7.872 7.761 7.793 104,306 -0.03(-0.44%)
Mar 21, 2005 7.692 7.855 7.692 7.828 184,261 +0.09(+1.21%)
Mar 18, 2005 7.737 7.786 7.687 7.734 94,971 -0.01(-0.19%)
Mar 17, 2005 7.786 7.798 7.688 7.749 211,860 +0.01(+0.16%)
Mar 16, 2005 7.764 7.786 7.687 7.737 165,998 -0.06(-0.82%)
Mar 15, 2005 7.909 7.934 7.761 7.801 159,504 -0.13(-1.68%)
Mar 14, 2005 8.106 8.106 7.899 7.934 124,194 -0.20(-2.42%)
Mar 11, 2005 8.128 8.192 8.094 8.131 63,314 -0.05(-0.57%)
Mar 10, 2005 8.303 8.306 8.057 8.178 115,265 -0.13(-1.51%)
Mar 09, 2005 8.293 8.316 8.155 8.303 226,471 +0.06(+0.72%)
Mar 08, 2005 8.170 8.266 8.170 8.244 160,315 +0.08(+0.94%)
Mar 07, 2005 8.010 8.192 7.995 8.168 323,067 +0.16(+1.97%)
Mar 04, 2005 8.106 8.106 8.008 8.010 89,289 -0.10(-1.19%)
Mar 03, 2005 8.032 8.133 8.032 8.106 124,600 +0.12(+1.45%)
Mar 02, 2005 8.279 8.279 7.946 7.990 271,522 -0.31(-3.74%)
Mar 01, 2005 8.217 8.303 8.207 8.301 146,922 +0.09(+1.05%)
Feb 28, 2005 8.306 8.316 8.180 8.215 174,521 -0.06(-0.71%)
Feb 25, 2005 8.229 8.303 8.217 8.274 199,278 +0.11(+1.30%)
Feb 24, 2005 7.946 8.168 7.850 8.168 411,951 +0.30(+3.76%)
Feb 23, 2005 7.909 7.946 7.860 7.872 102,277 -0.01(-0.19%)
Feb 22, 2005 8.032 8.032 7.884 7.887 184,667 -0.08(-1.05%)
Feb 18, 2005 8.027 8.131 7.971 7.971 77,925 +0.00(+0.06%)
Feb 17, 2005 8.289 8.291 7.958 7.966 161,533 -0.26(-3.17%)
Feb 16, 2005 8.104 8.279 8.104 8.227 312,514 +0.14(+1.74%)
Feb 15, 2005 8.106 8.126 8.057 8.086 132,311 +0.07(+0.83%)
Feb 14, 2005 7.855 8.069 7.855 8.020 148,545 +0.21(+2.75%)
Feb 11, 2005 7.724 7.860 7.643 7.806 101,059 +0.08(+1.05%)
Feb 10, 2005 7.958 7.958 7.700 7.724 239,865 -0.29(-3.57%)
Feb 09, 2005 8.163 8.229 8.010 8.010 185,479 -0.15(-1.87%)
Feb 08, 2005 8.136 8.229 8.131 8.163 161,533 +0.05(+0.67%)
Feb 07, 2005 8.136 8.254 8.106 8.109 239,053 +0.03(+0.34%)
Feb 04, 2005 7.958 8.082 7.958 8.082 164,374 +0.16(+2.02%)
Feb 03, 2005 7.875 7.958 7.835 7.921 243,923 -0.04(-0.46%)
Feb 02, 2005 7.774 7.983 7.774 7.958 215,919 +0.19(+2.44%)
Feb 01, 2005 7.744 7.798 7.687 7.769 163,157 +0.06(+0.80%)
Jan 31, 2005 7.429 7.737 7.429 7.707 227,689 +0.30(+4.09%)
Jan 28, 2005 7.355 7.416 7.347 7.404 121,758 +0.04(+0.50%)
Jan 27, 2005 7.342 7.392 7.320 7.367 92,536 +0.00(+0.00%)
Jan 26, 2005 7.330 7.392 7.305 7.367 133,529 +0.07(+0.98%)
Jan 25, 2005 7.576 7.643 7.293 7.296 559,279 -0.24(-3.24%)
Jan 24, 2005 7.700 7.700 7.515 7.539 164,374 -0.12(-1.54%)
Jan 21, 2005 7.695 7.695 7.618 7.658 134,340 +0.01(+0.10%)
Jan 20, 2005 7.638 7.685 7.613 7.650 110,800 -0.01(-0.10%)
Jan 19, 2005 7.658 7.687 7.638 7.658 74,678 -0.02(-0.32%)
Jan 18, 2005 7.641 7.712 7.638 7.682 189,132 +0.04(+0.48%)
Jan 14, 2005 7.811 7.811 7.638 7.645 140,428 -0.15(-1.93%)
Jan 13, 2005 7.670 7.835 7.670 7.796 87,260 +0.13(+1.64%)
Jan 12, 2005 7.761 7.828 7.638 7.670 201,714 -0.19(-2.41%)
Jan 11, 2005 7.983 7.995 7.835 7.860 175,738 -0.15(-1.85%)
Jan 10, 2005 7.712 8.008 7.663 8.008 586,066 +0.42(+5.52%)
Jan 07, 2005 7.675 7.687 7.539 7.589 204,149 -0.04(-0.58%)
Jan 06, 2005 7.515 7.633 7.495 7.633 183,044 -0.01(-0.10%)
Jan 05, 2005 7.872 7.882 7.638 7.641 243,112 -0.27(-3.43%)
Jan 04, 2005 8.168 8.205 7.912 7.912 224,036 -0.19(-2.40%)
Jan 03, 2005 8.013 8.155 8.008 8.106 196,437 +0.05(+0.61%)
Dec 31, 2004 8.037 8.074 7.958 8.057 88,884 -0.02(-0.30%)
Dec 30, 2004 8.032 8.104 7.983 8.082 108,365 +0.02(+0.31%)
Dec 29, 2004 8.155 8.155 7.909 8.057 468,366 -0.15(-1.83%)
Dec 28, 2004 8.424 8.424 8.158 8.207 215,513 -0.22(-2.57%)
Dec 27, 2004 8.303 8.424 8.279 8.424 267,869 +0.13(+1.51%)
Dec 23, 2004 8.247 8.372 8.155 8.298 250,417 +0.05(+0.63%)
Dec 22, 2004 8.054 8.254 8.052 8.247 277,610 +0.24(+2.98%)
Dec 21, 2004 8.008 8.069 7.936 8.008 385,570 +0.15(+1.91%)
Dec 20, 2004 7.828 7.995 7.737 7.857 674,544 -0.79(-9.15%)
Dec 17, 2004 8.537 8.685 8.537 8.648 267,058 +0.05(+0.63%)
Dec 16, 2004 8.550 8.624 8.505 8.594 405,457 +0.05(+0.63%)
Dec 15, 2004 8.498 8.599 8.491 8.540 398,151 +0.05(+0.64%)
Dec 14, 2004 8.343 8.493 8.340 8.486 278,016 +0.09(+1.12%)
Dec 13, 2004 8.404 8.454 8.353 8.392 182,638 -0.01(-0.12%)
Dec 10, 2004 8.392 8.463 8.387 8.402 168,839 +0.01(+0.15%)
Dec 09, 2004 8.353 8.402 8.328 8.390 147,734 +0.07(+0.89%)
Dec 08, 2004 8.426 8.426 8.281 8.316 162,751 -0.09(-1.03%)
Dec 07, 2004 8.500 8.500 8.335 8.402 232,559 -0.08(-0.96%)
Dec 06, 2004 8.446 8.483 8.367 8.483 193,596 +0.06(+0.73%)
Dec 03, 2004 8.254 8.426 8.232 8.422 300,338 +0.19(+2.27%)
Dec 02, 2004 8.185 8.276 8.168 8.234 172,086 -0.01(-0.15%)
Dec 01, 2004 8.291 8.303 8.131 8.247 260,970 -0.03(-0.33%)
Nov 30, 2004 8.254 8.313 8.220 8.274 181,015 +0.03(+0.42%)
Nov 29, 2004 8.279 8.316 8.180 8.239 252,852 -0.06(-0.77%)
Nov 26, 2004 8.114 8.303 8.109 8.303 136,775 +0.21(+2.56%)
Nov 24, 2004 8.015 8.096 8.015 8.096 100,248 +0.14(+1.70%)
Nov 23, 2004 7.798 7.978 7.798 7.961 268,681 +0.13(+1.60%)
Nov 22, 2004 7.934 7.946 7.761 7.835 276,392 -0.14(-1.70%)
Nov 19, 2004 8.131 8.165 7.934 7.971 252,041 -0.31(-3.69%)
Nov 18, 2004 8.303 8.325 8.183 8.276 186,291 -0.03(-0.39%)
Nov 17, 2004 8.205 8.328 8.205 8.308 310,891 +0.20(+2.43%)
Nov 16, 2004 8.118 8.143 8.069 8.111 121,353 -0.02(-0.21%)
Nov 15, 2004 8.118 8.205 8.057 8.128 280,045 -0.05(-0.63%)
Nov 12, 2004 8.143 8.180 8.020 8.180 352,289 -0.02(-0.30%)
Nov 11, 2004 8.008 8.217 8.008 8.205 310,485 +0.22(+2.78%)
Nov 10, 2004 7.771 7.985 7.771 7.983 407,892 +0.25(+3.18%)
Nov 09, 2004 7.675 7.764 7.660 7.737 118,917 +0.09(+1.13%)
Nov 08, 2004 7.626 7.687 7.613 7.650 176,144 +0.07(+0.98%)
Nov 05, 2004 7.539 7.589 7.515 7.576 198,061 +0.10(+1.32%)
Nov 04, 2004 7.382 7.503 7.367 7.478 200,496 +0.10(+1.30%)
Nov 03, 2004 7.379 7.394 7.347 7.382 107,959 +0.03(+0.47%)
Nov 02, 2004 7.320 7.387 7.293 7.347 167,621 +0.04(+0.57%)
Nov 01, 2004 7.145 7.305 7.084 7.305 166,809 +0.12(+1.72%)
Oct 29, 2004 7.219 7.254 7.145 7.182 97,813 -0.05(-0.68%)
Oct 28, 2004 7.079 7.268 7.047 7.231 385,570 +0.17(+2.44%)
Oct 27, 2004 6.973 7.059 6.973 7.059 140,022 +0.09(+1.34%)
Oct 26, 2004 6.926 7.022 6.926 6.965 121,758 +0.06(+0.82%)
Oct 25, 2004 7.054 7.054 6.887 6.909 336,866 -0.19(-2.64%)
Oct 22, 2004 7.158 7.195 7.096 7.096 74,678 -0.09(-1.20%)
Oct 21, 2004 7.153 7.217 7.123 7.182 244,329 -0.02(-0.34%)
Oct 20, 2004 7.204 7.234 7.121 7.207 169,650 -0.06(-0.81%)
Oct 19, 2004 7.281 7.330 7.231 7.266 102,683 +0.02(+0.31%)
Oct 18, 2004 7.224 7.256 7.182 7.244 115,671 -0.02(-0.24%)
Oct 15, 2004 7.231 7.355 7.219 7.261 120,135 +0.04(+0.58%)
Oct 14, 2004 7.305 7.352 7.219 7.219 172,897 -0.10(-1.35%)
Oct 13, 2004 7.490 7.515 7.219 7.318 247,982 -0.15(-1.98%)
Oct 12, 2004 7.554 7.621 7.416 7.466 301,556 -0.12(-1.59%)
Oct 11, 2004 7.498 7.586 7.498 7.586 115,671 +0.13(+1.68%)
Oct 08, 2004 7.441 7.475 7.411 7.461 76,302 +0.00(+0.07%)
Oct 07, 2004 7.466 7.539 7.397 7.456 173,303 +0.01(+0.20%)
Oct 06, 2004 7.466 7.466 7.392 7.441 128,252 -0.05(-0.66%)
Oct 05, 2004 7.589 7.604 7.480 7.490 118,512 -0.13(-1.68%)
Oct 04, 2004 7.552 7.623 7.539 7.618 293,844 +0.10(+1.38%)
Oct 01, 2004 7.392 7.552 7.392 7.515 219,572 +0.15(+2.04%)
Sep 30, 2004 7.231 7.367 7.222 7.365 151,792 +0.12(+1.67%)
Sep 29, 2004 7.158 7.244 7.158 7.244 136,370 +0.09(+1.20%)
Sep 28, 2004 7.185 7.192 7.037 7.158 348,636 -0.08(-1.09%)
Sep 27, 2004 7.313 7.313 7.222 7.236 106,742 -0.09(-1.28%)
Sep 24, 2004 7.515 7.515 7.199 7.330 482,571 -0.18(-2.46%)
Sep 23, 2004 7.601 7.601 7.515 7.515 164,780 -0.08(-1.07%)
Sep 22, 2004 7.811 7.811 7.594 7.596 134,746 -0.19(-2.50%)
Sep 21, 2004 7.778 7.803 7.737 7.791 220,383 +0.03(+0.38%)
Sep 20, 2004 7.601 7.761 7.586 7.761 245,547 +0.21(+2.77%)
Sep 17, 2004 7.650 7.663 7.552 7.552 262,999 -0.04(-0.49%)
Sep 16, 2004 7.576 7.675 7.567 7.589 297,903 +0.05(+0.65%)
Sep 15, 2004 7.613 7.613 7.515 7.539 176,550 -0.05(-0.65%)
Sep 14, 2004 7.808 7.808 7.589 7.589 252,446 -0.19(-2.50%)
Sep 13, 2004 7.673 7.838 7.650 7.783 264,216 +0.11(+1.45%)
Sep 10, 2004 7.576 7.675 7.576 7.673 178,173 +0.10(+1.30%)
Sep 09, 2004 7.544 7.601 7.517 7.574 129,470 -0.00(-0.03%)
Sep 08, 2004 7.576 7.608 7.515 7.576 184,261 +0.01(+0.16%)
Sep 07, 2004 7.441 7.572 7.367 7.564 288,162 +0.12(+1.66%)
Sep 03, 2004 7.318 7.441 7.318 7.441 284,510 +0.15(+2.03%)
Sep 02, 2004 7.182 7.293 7.170 7.293 109,988 +0.14(+1.93%)
Sep 01, 2004 7.148 7.165 7.121 7.155 143,675 +0.03(+0.48%)
Aug 31, 2004 7.244 7.268 7.108 7.121 278,016 -0.08(-1.13%)
Aug 30, 2004 7.293 7.293 7.192 7.202 148,951 -0.03(-0.44%)
Aug 27, 2004 7.145 7.268 7.121 7.234 205,772 +0.09(+1.24%)
Aug 26, 2004 7.140 7.145 7.096 7.145 159,504 +0.03(+0.45%)
Aug 25, 2004 7.059 7.140 7.047 7.113 195,220 +0.09(+1.33%)
Aug 24, 2004 6.973 7.071 6.973 7.020 157,474 +0.01(+0.14%)
Aug 23, 2004 6.948 7.017 6.948 7.010 129,470 +0.09(+1.28%)
Aug 20, 2004 6.960 6.963 6.813 6.921 155,039 -0.04(-0.57%)
Aug 19, 2004 6.899 7.022 6.899 6.960 302,773 +0.09(+1.29%)
Aug 18, 2004 6.628 6.872 6.616 6.872 314,544 +0.29(+4.38%)
Aug 17, 2004 6.492 6.616 6.455 6.583 159,098 +0.13(+1.98%)
Aug 16, 2004 6.381 6.490 6.357 6.455 138,399 +0.12(+1.87%)
Aug 13, 2004 6.276 6.369 6.276 6.337 81,172 +0.07(+1.10%)
Aug 12, 2004 6.450 6.468 6.266 6.268 142,863 -0.18(-2.86%)
Aug 11, 2004 6.480 6.487 6.384 6.453 117,700 -0.07(-1.06%)
Aug 10, 2004 6.406 6.529 6.406 6.522 141,240 +0.09(+1.42%)
Aug 09, 2004 6.298 6.431 6.298 6.431 158,286 +0.10(+1.52%)
Aug 06, 2004 6.542 6.554 6.330 6.335 196,437 -0.26(-3.89%)
Aug 05, 2004 6.652 6.677 6.591 6.591 86,043 -0.04(-0.56%)
Aug 04, 2004 6.665 6.677 6.613 6.628 100,248 -0.01(-0.19%)
Aug 03, 2004 6.677 6.689 6.640 6.640 32,874 -0.01(-0.19%)
Aug 02, 2004 6.652 6.702 6.628 6.652 287,351 -0.04(-0.63%)
Jul 30, 2004 6.751 6.776 6.694 6.694 175,738 -0.11(-1.56%)
Jul 29, 2004 6.677 6.887 6.677 6.800 303,991 +0.14(+2.03%)
Jul 28, 2004 6.591 6.665 6.455 6.665 114,047 +0.04(+0.60%)
Jul 27, 2004 6.404 6.625 6.396 6.625 189,943 +0.28(+4.47%)
Jul 26, 2004 6.285 6.357 6.285 6.342 126,223 +0.03(+0.55%)
Jul 23, 2004 6.421 6.436 6.295 6.308 194,814 -0.16(-2.51%)
Jul 22, 2004 6.443 6.475 6.443 6.470 140,022 -0.01(-0.15%)
Jul 21, 2004 6.598 6.675 6.480 6.480 185,073 -0.06(-0.94%)
Jul 20, 2004 6.455 6.542 6.426 6.542 203,743 +0.08(+1.18%)
Jul 19, 2004 6.517 6.571 6.426 6.465 110,800 -0.04(-0.61%)
Jul 16, 2004 6.505 6.591 6.505 6.505 245,953 +0.03(+0.53%)
Jul 15, 2004 6.682 6.702 6.470 6.470 186,291 -0.20(-2.96%)
Jul 14, 2004 6.662 6.694 6.650 6.667 125,005 -0.06(-0.84%)
Jul 13, 2004 6.694 6.724 6.657 6.724 90,101 +0.01(+0.15%)
Jul 12, 2004 6.726 6.726 6.652 6.714 109,177 +0.00(+0.00%)
Jul 09, 2004 6.729 6.776 6.704 6.714 125,005 +0.05(+0.70%)
Jul 08, 2004 6.714 6.739 6.657 6.667 110,800 -0.11(-1.60%)
Jul 07, 2004 6.677 6.800 6.677 6.776 159,098 -0.01(-0.18%)
Jul 06, 2004 6.869 6.936 6.751 6.788 172,491 -0.06(-0.83%)
Jul 02, 2004 6.924 6.936 6.751 6.845 282,886 -0.10(-1.49%)
Jul 01, 2004 7.084 7.121 6.899 6.948 131,905 -0.15(-2.08%)
Jun 30, 2004 6.899 7.106 6.899 7.096 280,857 +0.20(+2.86%)
Jun 29, 2004 6.751 6.899 6.751 6.899 159,910 +0.09(+1.34%)
Jun 28, 2004 6.842 6.911 6.795 6.808 134,746 -0.00(-0.07%)
Jun 25, 2004 6.790 6.847 6.763 6.813 99,842 -0.01(-0.22%)
Jun 24, 2004 6.803 6.919 6.803 6.827 205,366 +0.04(+0.58%)
Jun 23, 2004 6.665 6.788 6.665 6.788 149,763 +0.16(+2.34%)
Jun 22, 2004 6.544 6.640 6.487 6.633 116,076 +0.09(+1.39%)
Jun 21, 2004 6.640 6.640 6.480 6.542 174,115 -0.07(-1.01%)
Jun 18, 2004 6.850 6.850 6.603 6.608 150,981 -0.20(-3.00%)
Jun 17, 2004 6.911 6.911 6.788 6.813 188,320 -0.08(-1.11%)
Jun 16, 2004 6.763 6.946 6.763 6.889 144,893 +0.16(+2.38%)
Jun 15, 2004 6.532 6.803 6.532 6.729 299,932 +0.20(+3.02%)
Jun 14, 2004 6.832 6.832 6.529 6.532 511,387 -0.33(-4.81%)
Jun 10, 2004 6.919 6.960 6.850 6.862 88,072 -0.05(-0.78%)
Jun 09, 2004 7.108 7.108 6.877 6.916 158,286 -0.23(-3.21%)
Jun 08, 2004 7.158 7.170 7.047 7.145 95,783 -0.01(-0.17%)
Jun 07, 2004 7.165 7.268 7.101 7.158 466,742 +0.20(+2.90%)
Jun 04, 2004 6.825 7.007 6.825 6.956 351,071 +0.18(+2.65%)
Jun 03, 2004 6.776 6.800 6.640 6.776 264,216 -0.14(-2.03%)
Jun 02, 2004 6.985 7.034 6.850 6.916 270,304 -0.04(-0.64%)
Jun 01, 2004 7.121 7.170 6.906 6.960 371,364 -0.28(-3.91%)
May 28, 2004 7.342 7.342 7.209 7.244 195,220 -0.06(-0.84%)
May 27, 2004 7.148 7.342 7.148 7.305 509,358 +0.22(+3.09%)
May 26, 2004 7.145 7.182 7.086 7.086 289,786 -0.06(-0.83%)
May 25, 2004 6.874 7.145 6.850 7.145 495,559 +0.26(+3.79%)
May 24, 2004 6.798 6.899 6.776 6.884 415,198 +0.14(+2.01%)
May 21, 2004 6.505 6.793 6.505 6.749 700,925 +0.39(+6.16%)
May 20, 2004 6.396 6.431 6.308 6.357 161,939 -0.04(-0.62%)
May 19, 2004 6.209 6.554 6.209 6.396 1,073,102 +0.40(+6.61%)
May 18, 2004 5.913 6.037 5.913 6.000 582,819 +0.23(+4.06%)
May 17, 2004 5.852 5.889 5.605 5.765 1,040,227 -0.45(-7.25%)
May 14, 2004 6.354 6.357 6.189 6.216 121,353 -0.19(-2.92%)
May 13, 2004 6.160 6.426 6.160 6.404 274,769 +0.08(+1.21%)
May 12, 2004 6.418 6.431 6.135 6.327 482,571 +0.04(+0.71%)
May 11, 2004 5.938 6.283 5.938 6.283 777,228 +0.37(+6.25%)
May 10, 2004 6.160 6.162 5.852 5.913 1,060,926 -0.33(-5.21%)
May 07, 2004 6.739 6.830 6.221 6.239 454,972 -0.46(-6.91%)
May 06, 2004 6.731 6.911 6.702 6.702 285,321 -0.08(-1.16%)
May 05, 2004 6.891 6.891 6.726 6.781 425,750 -0.05(-0.72%)
May 04, 2004 6.652 6.924 6.652 6.830 956,619 +0.30(+4.60%)
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.