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, 2009 4.364 4.413 4.349 4.349 397,437 +0.01(+0.34%)
Apr 29, 2009 4.302 4.339 4.272 4.334 1,088,131 +0.11(+2.68%)
Apr 28, 2009 4.142 4.257 4.142 4.221 690,466 -0.00(-0.06%)
Apr 27, 2009 4.263 4.299 4.206 4.223 396,211 -0.14(-3.27%)
Apr 24, 2009 4.364 4.378 4.336 4.366 286,685 +0.05(+1.26%)
Apr 23, 2009 4.285 4.324 4.275 4.312 378,146 +0.04(+0.98%)
Apr 22, 2009 4.292 4.329 4.216 4.270 773,311 -0.09(-2.09%)
Apr 21, 2009 4.189 4.361 4.102 4.361 473,707 +0.16(+3.81%)
Apr 20, 2009 4.359 4.359 4.189 4.201 934,106 -0.17(-3.94%)
Apr 17, 2009 4.339 4.401 4.292 4.373 925,591 -0.00(-0.11%)
Apr 16, 2009 4.413 4.445 4.366 4.378 1,125,986 -0.03(-0.67%)
Apr 15, 2009 4.371 4.420 4.322 4.408 416,310 +0.06(+1.36%)
Apr 14, 2009 4.361 4.391 4.250 4.349 467,400 -0.01(-0.28%)
Apr 13, 2009 4.287 4.361 4.211 4.361 606,359 +0.16(+3.81%)
Apr 09, 2009 4.221 4.226 4.162 4.201 591,208 +0.16(+4.03%)
Apr 08, 2009 4.019 4.083 3.991 4.038 356,441 +0.03(+0.80%)
Apr 07, 2009 4.105 4.105 3.977 4.006 277,399 -0.13(-3.10%)
Apr 06, 2009 4.176 4.176 4.043 4.134 233,898 -0.03(-0.65%)
Apr 03, 2009 4.171 4.184 4.137 4.162 404,373 +0.02(+0.42%)
Apr 02, 2009 4.191 4.272 4.132 4.144 709,055 +0.12(+3.00%)
Apr 01, 2009 3.767 4.058 3.767 4.024 498,570 +0.18(+4.61%)
Mar 31, 2009 3.757 3.861 3.757 3.846 311,357 +0.12(+3.24%)
Mar 30, 2009 3.760 3.770 3.659 3.725 280,337 -0.29(-7.24%)
Mar 26, 2009 3.898 4.026 3.898 4.016 511,769 +0.16(+4.09%)
Mar 25, 2009 3.890 3.918 3.780 3.858 565,192 +0.04(+1.16%)
Mar 24, 2009 3.831 3.876 3.809 3.814 641,170 -0.13(-3.19%)
Mar 23, 2009 3.895 3.942 3.881 3.940 739,669 +0.29(+7.97%)
Mar 20, 2009 3.602 3.757 3.600 3.649 320,051 -0.05(-1.27%)
Mar 19, 2009 3.752 3.782 3.678 3.696 563,541 -0.09(-2.47%)
Mar 18, 2009 3.817 3.817 3.706 3.789 806,576 -0.03(-0.77%)
Mar 17, 2009 3.706 3.821 3.706 3.819 347,930 +0.08(+2.11%)
Mar 16, 2009 3.740 3.828 3.733 3.740 404,069 +0.00(+0.00%)
Mar 13, 2009 3.789 3.793 3.720 3.740 0 +0.01(+0.33%)
Mar 12, 2009 3.647 3.740 3.595 3.728 1,608,419 +0.08(+2.16%)
Mar 11, 2009 3.659 3.733 3.573 3.649 2,912,584 -0.02(-0.60%)
Mar 10, 2009 3.511 3.681 3.511 3.671 1,230,139 +0.16(+4.49%)
Mar 09, 2009 3.607 3.607 3.501 3.514 2,004,112 -0.10(-2.86%)
Mar 06, 2009 3.523 3.617 3.523 3.617 0 +0.02(+0.69%)
Mar 05, 2009 3.691 3.691 3.526 3.592 471,860 -0.10(-2.67%)
Mar 04, 2009 3.711 3.713 3.622 3.691 1,406,681 +0.26(+7.54%)
Mar 02, 2009 3.474 3.548 3.425 3.432 865,345 -0.12(-3.26%)
Feb 27, 2009 3.632 3.632 3.496 3.548 0 -0.08(-2.31%)
Feb 26, 2009 3.720 3.777 3.618 3.632 486,358 -0.06(-1.54%)
Feb 25, 2009 3.644 3.767 3.634 3.688 1,467,832 -0.07(-1.77%)
Feb 24, 2009 3.622 3.770 3.543 3.755 2,374,356 +0.14(+3.89%)
Feb 23, 2009 3.637 3.671 3.612 3.615 932,661 +0.03(+0.82%)
Feb 20, 2009 3.575 3.634 3.464 3.585 1,190,952 -0.13(-3.58%)
Feb 19, 2009 3.748 3.841 3.698 3.718 1,625,721 -0.03(-0.79%)
Feb 18, 2009 3.661 3.755 3.617 3.748 954,294 +0.09(+2.42%)
Feb 17, 2009 3.794 3.807 3.624 3.659 1,239,579 -0.32(-7.94%)
Feb 13, 2009 3.817 4.009 3.809 3.974 0 +0.16(+4.20%)
Feb 12, 2009 3.817 3.829 3.701 3.814 399,641 -0.04(-1.02%)
Feb 11, 2009 3.893 3.893 3.792 3.854 459,047 +0.06(+1.56%)
Feb 10, 2009 3.940 3.940 3.757 3.794 903,479 -0.10(-2.59%)
Feb 09, 2009 3.972 4.006 3.881 3.895 1,230,670 -0.08(-1.92%)
Feb 06, 2009 3.942 4.056 3.902 3.972 1,235,411 +0.05(+1.26%)
Feb 05, 2009 3.873 3.974 3.804 3.922 691,716 +0.01(+0.38%)
Feb 04, 2009 3.890 3.967 3.883 3.908 862,889 +0.05(+1.21%)
Feb 03, 2009 3.681 3.861 3.666 3.861 522,057 +0.23(+6.24%)
Feb 02, 2009 3.573 3.637 3.516 3.634 689,756 +0.02(+0.68%)
Jan 30, 2009 3.674 3.676 3.592 3.610 0 -0.04(-1.15%)
Jan 29, 2009 3.745 3.745 3.651 3.651 341,030 -0.12(-3.07%)
Jan 28, 2009 3.770 3.772 3.757 3.767 1,233,864 +0.02(+0.53%)
Jan 27, 2009 3.789 3.797 3.708 3.748 316,212 -0.04(-1.04%)
Jan 26, 2009 3.883 3.883 3.718 3.787 512,796 +0.00(+0.00%)
Jan 23, 2009 3.612 3.787 3.597 3.787 547,132 +0.06(+1.72%)
Jan 22, 2009 3.760 3.794 3.706 3.723 634,490 -0.18(-4.67%)
Jan 21, 2009 3.720 3.918 3.634 3.905 815,691 +0.21(+5.60%)
Jan 20, 2009 3.920 3.920 3.654 3.698 598,161 -0.24(-6.01%)
Jan 16, 2009 3.957 3.967 3.782 3.935 356,684 +0.04(+1.08%)
Jan 15, 2009 3.730 3.915 3.718 3.893 764,946 +0.13(+3.54%)
Jan 14, 2009 3.831 3.831 3.708 3.760 664,312 -0.09(-2.30%)
Jan 13, 2009 3.757 3.942 3.720 3.849 437,204 +0.03(+0.77%)
Jan 12, 2009 3.942 3.942 3.799 3.819 306,792 -0.18(-4.50%)
Jan 09, 2009 4.090 4.102 3.942 3.999 229,807 -0.08(-1.93%)
Jan 08, 2009 3.991 4.078 3.942 4.078 235,526 +0.00(+0.06%)
Jan 07, 2009 4.152 4.174 4.041 4.075 495,928 -0.14(-3.33%)
Jan 06, 2009 4.122 4.238 4.110 4.216 479,754 +0.08(+1.91%)
Jan 05, 2009 4.258 4.336 4.122 4.137 986,097 -0.11(-2.67%)
Jan 02, 2009 4.139 4.250 4.139 4.250 0 +0.17(+4.29%)
Jan 01, 2009 3.918 4.075 3.873 4.075 0 +0.00(+0.00%)
Dec 31, 2008 3.918 4.075 3.873 4.075 791,307 +0.17(+4.42%)
Dec 30, 2008 3.720 3.908 3.720 3.903 1,276,594 +0.21(+5.74%)
Dec 29, 2008 3.639 3.703 3.627 3.691 489,832 +0.06(+1.70%)
Dec 26, 2008 3.851 3.856 3.528 3.629 0 -0.17(-4.47%)
Dec 24, 2008 3.817 3.819 3.716 3.799 286,571 +0.00(+0.06%)
Dec 23, 2008 3.905 3.930 3.794 3.797 898,057 -0.16(-3.93%)
Dec 22, 2008 4.063 4.075 3.839 3.952 1,687,940 -1.42(-26.42%)
Dec 19, 2008 5.189 5.421 5.167 5.371 448,543 +0.14(+2.59%)
Dec 18, 2008 5.398 5.531 5.179 5.236 434,143 -0.14(-2.57%)
Dec 17, 2008 5.125 5.421 5.100 5.374 466,377 +0.13(+2.54%)
Dec 16, 2008 4.920 5.297 4.920 5.241 629,201 +0.33(+6.67%)
Dec 15, 2008 5.026 5.026 4.832 4.913 479,929 -0.17(-3.25%)
Dec 12, 2008 4.930 5.105 4.829 5.078 0 -0.05(-1.06%)
Dec 11, 2008 5.297 5.297 5.034 5.132 321,001 -0.17(-3.25%)
Dec 10, 2008 5.369 5.384 5.260 5.305 859,070 +0.16(+3.11%)
Dec 09, 2008 5.243 5.243 5.122 5.145 595,153 -0.13(-2.43%)
Dec 08, 2008 5.071 5.413 4.977 5.273 973,199 +0.53(+11.17%)
Dec 05, 2008 4.600 4.773 4.497 4.743 0 +0.14(+3.11%)
Dec 04, 2008 4.925 4.954 4.595 4.600 680,685 -0.39(-7.80%)
Dec 03, 2008 4.846 5.012 4.620 4.989 632,468 +0.24(+5.14%)
Dec 02, 2008 4.479 4.768 4.460 4.745 721,356 +0.26(+5.88%)
Dec 01, 2008 4.681 4.681 4.447 4.482 526,469 -0.23(-4.81%)
Nov 28, 2008 4.824 4.824 4.620 4.708 449,136 -0.15(-3.14%)
Nov 26, 2008 4.607 4.915 4.573 4.861 533,657 +0.18(+3.90%)
Nov 25, 2008 4.723 4.780 4.511 4.679 421,375 -0.06(-1.35%)
Nov 24, 2008 4.398 4.817 4.391 4.743 604,569 +0.14(+2.94%)
Nov 21, 2008 4.354 4.607 4.297 4.607 360,288 +0.36(+8.41%)
Nov 20, 2008 4.413 4.452 4.235 4.250 588,014 -0.19(-4.38%)
Nov 19, 2008 4.479 4.509 4.428 4.445 736,536 -0.01(-0.22%)
Nov 18, 2008 4.534 4.583 4.361 4.455 238,639 -0.19(-4.08%)
Nov 17, 2008 4.538 4.773 4.531 4.644 278,949 +0.09(+2.04%)
Nov 14, 2008 4.681 4.777 4.534 4.552 0 -0.19(-4.03%)
Nov 13, 2008 4.548 4.777 4.488 4.743 1,455,596 +0.17(+3.72%)
Nov 12, 2008 4.846 4.903 4.516 4.573 418,660 -0.35(-7.11%)
Nov 11, 2008 5.026 5.041 4.758 4.923 488,971 -0.35(-6.64%)
Nov 10, 2008 5.371 5.605 5.162 5.273 617,926 +0.30(+5.99%)
Nov 07, 2008 4.770 4.989 4.765 4.975 365,719 +0.23(+4.94%)
Nov 06, 2008 5.221 5.221 4.741 4.741 294,701 -0.47(-9.03%)
Nov 05, 2008 5.470 5.470 5.174 5.211 184,785 -0.27(-4.94%)
Nov 04, 2008 5.172 5.519 5.140 5.482 471,069 +0.42(+8.38%)
Nov 03, 2008 4.930 5.098 4.896 5.058 350,864 +0.16(+3.35%)
Oct 31, 2008 4.753 4.906 4.716 4.895 0 +0.12(+2.61%)
Oct 30, 2008 5.051 5.051 4.731 4.770 481,337 +0.05(+1.04%)
Oct 29, 2008 4.940 4.997 4.711 4.721 477,278 -0.30(-5.94%)
Oct 28, 2008 4.649 5.132 4.520 5.019 496,261 +0.51(+11.34%)
Oct 27, 2008 4.497 4.681 4.447 4.508 596,704 -0.40(-8.10%)
Oct 24, 2008 4.514 4.952 4.435 4.905 458,321 -0.05(-1.05%)
Oct 23, 2008 4.928 5.019 4.713 4.957 285,760 -0.00(-0.10%)
Oct 22, 2008 5.068 5.068 4.861 4.962 173,474 -0.27(-5.22%)
Oct 21, 2008 5.344 5.435 5.228 5.236 490,794 -0.24(-4.45%)
Oct 20, 2008 5.231 5.485 5.191 5.480 248,676 +0.40(+7.96%)
Oct 17, 2008 4.955 5.261 4.819 5.076 0 -0.06(-1.25%)
Oct 16, 2008 4.898 5.174 4.731 5.140 654,604 +0.36(+7.48%)
Oct 15, 2008 5.536 5.556 4.743 4.782 653,346 -0.99(-17.10%)
Oct 14, 2008 6.061 6.160 5.544 5.768 1,338,062 -0.28(-4.64%)
Oct 13, 2008 5.110 6.049 5.048 6.049 1,053,064 +1.33(+28.20%)
Oct 10, 2008 4.738 4.849 4.336 4.718 1,487,517 -0.50(-9.63%)
Oct 09, 2008 5.618 5.647 5.115 5.221 560,277 -0.14(-2.62%)
Oct 08, 2008 5.322 5.462 5.147 5.361 628,138 -0.16(-2.94%)
Oct 07, 2008 5.482 5.583 5.307 5.524 1,035,012 +0.06(+1.17%)
Oct 06, 2008 5.938 5.955 5.322 5.460 959,464 -0.71(-11.57%)
Oct 03, 2008 6.406 6.448 6.160 6.174 0 -0.11(-1.80%)
Oct 02, 2008 6.616 6.616 6.288 6.288 170,831 -0.46(-6.79%)
Oct 01, 2008 6.391 6.749 6.288 6.746 337,532 +0.18(+2.74%)
Sep 30, 2008 6.194 6.571 6.138 6.566 256,935 +0.47(+7.76%)
Sep 29, 2008 6.283 6.290 6.027 6.093 708,016 -0.50(-7.55%)
Sep 26, 2008 6.689 6.689 6.529 6.591 0 -0.25(-3.60%)
Sep 25, 2008 6.899 6.899 6.736 6.837 1,059,083 +0.12(+1.83%)
Sep 24, 2008 6.719 6.788 6.588 6.714 300,180 +0.03(+0.52%)
Sep 23, 2008 6.963 6.969 6.672 6.680 1,141,579 -0.53(-7.32%)
Sep 22, 2008 7.190 7.219 7.027 7.207 2,208,391 -0.03(-0.41%)
Sep 19, 2008 7.012 7.379 6.874 7.236 0 +0.71(+10.83%)
Sep 18, 2008 6.182 6.574 6.092 6.529 628,897 +0.36(+5.79%)
Sep 17, 2008 6.078 6.317 5.820 6.172 1,134,550 -0.05(-0.87%)
Sep 16, 2008 6.160 6.246 5.918 6.226 855,888 -0.09(-1.40%)
Sep 15, 2008 6.305 6.460 6.251 6.315 592,726 -0.30(-4.51%)
Sep 12, 2008 6.670 6.670 6.510 6.613 0 -0.02(-0.33%)
Sep 11, 2008 6.551 6.670 6.480 6.635 323,424 -0.16(-2.29%)
Sep 10, 2008 6.630 6.810 6.630 6.790 275,443 +0.17(+2.57%)
Sep 09, 2008 6.813 6.884 6.603 6.620 328,201 -0.41(-5.88%)
Sep 08, 2008 7.066 7.291 6.959 7.034 704,176 +0.27(+3.93%)
Sep 05, 2008 6.660 6.795 6.620 6.768 0 +0.02(+0.33%)
Sep 04, 2008 6.877 6.887 6.692 6.746 845,193 -0.14(-2.00%)
Sep 03, 2008 6.805 6.894 6.805 6.884 268,774 -0.03(-0.46%)
Sep 02, 2008 7.000 7.101 6.901 6.916 368,288 -0.18(-2.53%)
Aug 29, 2008 7.130 7.130 6.985 7.096 0 +0.05(+0.73%)
Aug 28, 2008 7.015 7.076 6.948 7.044 289,291 +0.03(+0.39%)
Aug 27, 2008 6.906 7.017 6.906 7.017 430,401 +0.15(+2.15%)
Aug 26, 2008 6.845 6.904 6.837 6.869 172,840 +0.04(+0.65%)
Aug 25, 2008 6.899 6.899 6.776 6.825 467,030 -0.05(-0.79%)
Aug 22, 2008 6.761 6.879 6.652 6.879 0 +0.04(+0.61%)
Aug 21, 2008 6.781 6.864 6.778 6.837 195,106 -0.07(-1.00%)
Aug 20, 2008 6.852 6.946 6.822 6.906 606,907 +0.23(+3.39%)
Aug 19, 2008 6.680 6.704 6.652 6.680 256,992 -0.06(-0.95%)
Aug 18, 2008 6.956 6.956 6.739 6.744 371,657 -0.24(-3.46%)
Aug 15, 2008 7.005 7.033 6.916 6.985 0 -0.07(-1.05%)
Aug 14, 2008 6.938 7.121 6.938 7.059 227,117 +0.06(+0.81%)
Aug 13, 2008 7.032 7.066 6.948 7.002 288,430 -0.10(-1.39%)
Aug 12, 2008 7.268 7.268 7.066 7.101 554,165 -0.17(-2.37%)
Aug 11, 2008 7.291 7.342 7.271 7.273 274,680 -0.18(-2.45%)
Aug 08, 2008 7.320 7.480 7.315 7.456 570,156 -0.01(-0.20%)
Aug 07, 2008 7.438 7.539 7.431 7.471 241,634 -0.13(-1.75%)
Aug 06, 2008 7.579 7.628 7.490 7.604 130,237 +0.02(+0.33%)
Aug 05, 2008 7.399 7.581 7.399 7.579 227,052 +0.17(+2.29%)
Aug 04, 2008 7.389 7.500 7.335 7.409 366,900 -0.00(-0.07%)
Aug 01, 2008 7.438 7.493 7.389 7.414 94,801 +0.00(+0.07%)
Jul 31, 2008 7.342 7.409 7.239 7.409 364,103 -0.04(-0.60%)
Jul 30, 2008 7.367 7.463 7.310 7.453 372,537 +0.06(+0.83%)
Jul 29, 2008 7.392 7.397 7.310 7.392 504,707 +0.10(+1.35%)
Jul 28, 2008 7.673 7.673 7.256 7.293 373,848 -0.35(-4.61%)
Jul 25, 2008 7.633 7.705 7.608 7.645 119,749 +0.08(+1.04%)
Jul 24, 2008 7.912 7.912 7.549 7.567 352,768 -0.27(-3.40%)
Jul 23, 2008 7.675 7.887 7.650 7.833 374,908 +0.19(+2.45%)
Jul 22, 2008 7.436 7.660 7.379 7.645 277,720 +0.19(+2.54%)
Jul 21, 2008 7.436 7.490 7.387 7.456 283,568 +0.12(+1.68%)
Jul 18, 2008 7.394 7.441 7.305 7.333 268,644 -0.10(-1.39%)
Jul 17, 2008 7.360 7.471 7.345 7.436 213,678 +0.10(+1.41%)
Jul 16, 2008 7.074 7.360 7.012 7.333 307,733 +0.18(+2.59%)
Jul 15, 2008 7.202 7.219 7.012 7.148 539,489 -0.21(-2.88%)
Jul 14, 2008 7.542 7.557 7.345 7.360 256,489 -0.10(-1.29%)
Jul 11, 2008 7.547 7.547 7.360 7.456 424,699 -0.11(-1.50%)
Jul 10, 2008 7.638 7.638 7.448 7.569 301,300 +0.04(+0.52%)
Jul 09, 2008 7.626 7.700 7.493 7.530 282,553 -0.06(-0.78%)
Jul 08, 2008 7.421 7.628 7.421 7.589 568,488 -0.06(-0.84%)
Jul 07, 2008 7.500 7.692 7.500 7.653 747,230 +0.27(+3.71%)
Jul 04, 2008 7.384 7.438 7.362 7.379 211,012 +0.00(+0.00%)
Jul 03, 2008 7.384 7.438 7.362 7.379 211,012 +0.01(+0.20%)
Jul 02, 2008 7.466 7.475 7.355 7.365 510,263 -0.04(-0.53%)
Jul 01, 2008 7.392 7.434 7.369 7.404 347,552 -0.12(-1.54%)
Jun 30, 2008 7.446 7.539 7.446 7.520 360,581 +0.08(+1.03%)
Jun 27, 2008 7.503 7.522 7.434 7.443 225,225 -0.06(-0.79%)
Jun 26, 2008 7.692 7.692 7.503 7.503 326,188 -0.29(-3.73%)
Jun 25, 2008 7.754 7.844 7.754 7.793 379,498 +0.08(+1.09%)
Jun 24, 2008 7.724 7.783 7.653 7.709 287,383 -0.07(-0.95%)
Jun 23, 2008 7.838 7.880 7.751 7.783 220,290 +0.02(+0.29%)
Jun 20, 2008 7.875 7.875 7.719 7.761 316,906 -0.13(-1.62%)
Jun 19, 2008 7.946 7.970 7.889 7.889 187,094 -0.15(-1.90%)
Jun 18, 2008 8.047 8.062 8.015 8.042 414,707 +0.12(+1.46%)
Jun 17, 2008 8.091 8.091 7.921 7.926 213,747 -0.12(-1.53%)
Jun 16, 2008 8.121 8.141 7.988 8.050 324,288 -0.11(-1.39%)
Jun 13, 2008 8.086 8.180 8.077 8.163 132,713 -0.02(-0.27%)
Jun 12, 2008 8.138 8.303 8.138 8.185 320,124 +0.08(+0.97%)
Jun 11, 2008 8.165 8.180 8.082 8.106 443,158 -0.12(-1.50%)
Jun 10, 2008 8.187 8.316 8.151 8.229 513,766 -0.26(-3.02%)
Jun 09, 2008 8.518 8.518 8.412 8.486 337,909 +0.02(+0.20%)
Jun 06, 2008 8.587 8.587 8.463 8.468 488,415 -0.14(-1.63%)
Jun 05, 2008 8.491 8.624 8.463 8.609 241,646 +0.15(+1.81%)
Jun 04, 2008 8.422 8.493 8.387 8.456 314,909 -0.01(-0.17%)
Jun 03, 2008 8.624 8.624 8.446 8.471 188,775 -0.18(-2.05%)
Jun 02, 2008 8.638 8.678 8.599 8.648 346,988 -0.01(-0.14%)
May 30, 2008 8.574 8.670 8.572 8.661 74,130 +0.06(+0.75%)
May 29, 2008 8.515 8.616 8.515 8.596 285,082 +0.06(+0.66%)
May 28, 2008 8.560 8.560 8.498 8.540 135,550 +0.06(+0.67%)
May 27, 2008 8.476 8.513 8.419 8.483 255,852 +0.01(+0.09%)
May 26, 2008 8.653 8.673 8.436 8.476 0 +0.00(+0.00%)
May 23, 2008 8.653 8.673 8.436 8.476 361,685 -0.20(-2.27%)
May 22, 2008 8.653 8.717 8.624 8.673 195,873 -0.02(-0.20%)
May 21, 2008 8.796 8.868 8.680 8.690 409,126 -0.03(-0.40%)
May 20, 2008 8.828 8.833 8.673 8.725 274,132 -0.19(-2.13%)
May 19, 2008 8.771 8.927 8.670 8.914 529,363 +0.16(+1.77%)
May 16, 2008 8.796 8.831 8.710 8.759 301,134 +0.02(+0.23%)
May 15, 2008 8.658 8.769 8.658 8.739 91,412 +0.10(+1.20%)
May 14, 2008 8.631 8.700 8.589 8.636 169,334 +0.05(+0.57%)
May 13, 2008 8.643 8.673 8.587 8.587 247,803 -0.03(-0.37%)
May 12, 2008 8.624 8.636 8.560 8.619 252,524 +0.04(+0.52%)
May 09, 2008 8.638 8.638 8.500 8.574 235,575 -0.16(-1.83%)
May 08, 2008 8.794 8.794 8.661 8.734 221,930 +0.10(+1.11%)
May 07, 2008 8.767 8.769 8.589 8.638 395,810 -0.26(-2.87%)
May 06, 2008 8.776 8.909 8.715 8.893 448,612 +0.09(+0.99%)
May 05, 2008 8.993 8.993 8.774 8.806 583,960 -0.20(-2.19%)
May 02, 2008 8.919 9.033 8.887 9.003 731,089 +0.18(+2.01%)
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.