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

Morgan Stanley China A Share Fund, Inc. (NY: CAF )

12.50 -0.06 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Jan 29, 2010 7.789 7.809 7.597 7.690 1,321,032 -0.29(-3.58%)
Jan 28, 2010 7.990 8.008 7.635 7.976 1,856,397 +0.06(+0.74%)
Jan 27, 2010 7.967 7.970 7.818 7.917 882,153 -0.13(-1.56%)
Jan 26, 2010 7.955 8.131 7.923 8.043 827,900 -0.06(-0.68%)
Jan 25, 2010 8.124 8.165 7.970 8.098 771,964 +0.05(+0.62%)
Jan 22, 2010 8.221 8.329 8.043 8.049 1,344,429 -0.08(-0.97%)
Jan 21, 2010 8.294 8.357 8.031 8.127 2,001,612 -0.17(-2.11%)
Jan 20, 2010 8.571 8.588 8.168 8.302 2,569,914 -0.45(-5.10%)
Jan 19, 2010 8.690 8.763 8.661 8.748 1,096,833 +0.12(+1.39%)
Jan 15, 2010 8.804 8.629 8.629 8.629 1,059,955 -0.18(-2.02%)
Jan 14, 2010 8.891 8.996 8.798 8.807 672,905 -0.06(-0.66%)
Jan 13, 2010 8.929 9.002 8.821 8.865 1,079,711 -0.18(-2.00%)
Jan 12, 2010 9.084 9.110 9.040 9.046 701,103 -0.15(-1.62%)
Jan 11, 2010 9.405 9.434 9.081 9.195 1,971,946 -0.27(-2.87%)
Jan 08, 2010 9.078 9.472 9.069 9.466 2,248,656 +0.43(+4.74%)
Jan 07, 2010 9.180 9.186 8.993 9.037 1,022,258 -0.20(-2.18%)
Jan 06, 2010 9.338 9.416 9.215 9.238 658,441 -0.11(-1.22%)
Jan 05, 2010 9.335 9.472 9.301 9.352 671,763 +0.07(+0.72%)
Jan 04, 2010 9.215 9.303 9.177 9.285 715,266 +0.14(+1.50%)
Dec 31, 2009 9.238 9.148 9.148 9.148 598,732 -0.00(-0.03%)
Dec 30, 2009 9.084 9.180 8.923 9.151 2,138,346 -0.92(-9.12%)
Dec 29, 2009 9.300 10.20 9.227 10.07 1,663,215 -0.13(-1.29%)
Dec 28, 2009 10.06 10.35 10.05 10.20 1,391,789 +0.24(+2.37%)
Dec 24, 2009 9.827 10.05 9.827 9.965 519,148 +0.27(+2.74%)
Dec 23, 2009 9.696 9.733 9.594 9.699 848,612 +0.11(+1.12%)
Dec 22, 2009 9.720 9.798 9.539 9.591 1,301,204 -0.19(-1.97%)
Dec 21, 2009 9.845 9.915 9.784 9.784 599,761 +0.10(+0.99%)
Dec 18, 2009 9.827 9.827 9.623 9.687 448,953 -0.17(-1.72%)
Dec 17, 2009 9.827 9.909 9.760 9.857 493,937 -0.11(-1.14%)
Dec 16, 2009 9.976 9.976 9.930 9.970 197,372 +0.00(+0.03%)
Dec 15, 2009 9.941 9.976 9.889 9.967 238,622 +0.00(+0.00%)
Dec 14, 2009 9.962 9.988 9.956 9.967 344,123 +0.04(+0.41%)
Dec 11, 2009 9.930 10.03 9.880 9.927 358,625 +0.05(+0.47%)
Dec 10, 2009 9.900 10.03 9.862 9.880 321,940 -0.05(-0.50%)
Dec 09, 2009 9.792 10.04 9.778 9.930 233,258 -0.13(-1.30%)
Dec 08, 2009 10.07 10.17 10.01 10.06 163,026 -0.18(-1.79%)
Dec 07, 2009 10.16 10.24 10.13 10.24 497,071 +0.11(+1.09%)
Dec 04, 2009 10.26 10.26 10.10 10.13 767,547 +0.15(+1.46%)
Dec 03, 2009 10.08 10.16 9.976 9.988 382,304 -0.12(-1.18%)
Dec 02, 2009 10.08 10.18 9.979 10.11 263,102 +0.01(+0.05%)
Dec 01, 2009 10.03 10.19 9.988 10.10 500,322 +0.20(+2.01%)
Nov 30, 2009 9.930 9.944 9.822 9.903 504,732 +0.08(+0.86%)
Nov 27, 2009 9.696 9.930 9.655 9.819 603,979 -0.27(-2.72%)
Nov 25, 2009 10.16 10.18 9.973 10.09 429,434 +0.17(+1.67%)
Nov 24, 2009 9.804 10.02 9.638 9.927 1,001,073 -0.27(-2.60%)
Nov 23, 2009 10.24 10.40 10.15 10.19 393,280 +0.11(+1.13%)
Nov 20, 2009 10.16 10.25 9.836 10.08 640,839 -0.21(-2.07%)
Nov 19, 2009 10.37 10.38 10.19 10.29 425,546 -0.18(-1.73%)
Nov 18, 2009 10.43 10.63 10.38 10.47 677,161 +0.00(+0.03%)
Nov 17, 2009 10.41 10.49 10.36 10.47 350,124 -0.04(-0.42%)
Nov 16, 2009 10.41 10.53 10.41 10.51 910,457 +0.24(+2.36%)
Nov 13, 2009 10.21 10.27 10.05 10.27 412,089 +0.23(+2.32%)
Nov 12, 2009 10.29 10.33 10.04 10.04 542,861 -0.31(-2.99%)
Nov 11, 2009 10.47 10.47 10.35 10.35 828,528 -0.01(-0.06%)
Nov 10, 2009 10.31 10.40 10.27 10.35 684,499 +0.01(+0.06%)
Nov 09, 2009 10.18 10.35 10.16 10.35 775,472 +0.26(+2.54%)
Nov 06, 2009 10.10 10.18 9.988 10.09 559,468 -0.01(-0.09%)
Nov 05, 2009 10.000 10.12 9.918 10.10 440,089 +0.19(+1.88%)
Nov 04, 2009 9.862 10.14 9.857 9.912 830,167 +0.17(+1.71%)
Nov 03, 2009 9.514 9.787 9.410 9.746 586,157 +0.25(+2.64%)
Nov 02, 2009 9.466 9.857 9.364 9.495 967,526 +0.29(+3.20%)
Oct 30, 2009 9.515 9.545 9.142 9.200 674,904 -0.37(-3.90%)
Oct 29, 2009 9.317 9.652 9.308 9.574 881,625 +0.28(+2.98%)
Oct 28, 2009 9.513 9.615 9.198 9.297 1,550,320 -0.24(-2.49%)
Oct 27, 2009 9.915 9.960 9.489 9.534 1,208,335 -0.46(-4.57%)
Oct 26, 2009 10.08 10.15 9.959 9.991 633,922 -0.07(-0.72%)
Oct 23, 2009 10.10 10.11 10.00 10.06 771,981 -0.14(-1.37%)
Oct 22, 2009 10.15 10.24 10.12 10.20 675,251 -0.01(-0.14%)
Oct 21, 2009 10.10 10.33 10.10 10.22 764,364 +0.08(+0.75%)
Oct 20, 2009 10.10 10.17 10.10 10.14 517,530 -0.05(-0.49%)
Oct 19, 2009 10.01 10.21 9.973 10.19 815,120 +0.26(+2.58%)
Oct 16, 2009 9.874 9.957 9.769 9.935 477,288 -0.06(-0.58%)
Oct 15, 2009 10.06 10.11 9.874 9.994 423,608 -0.06(-0.55%)
Oct 14, 2009 9.772 10.11 9.772 10.05 994,757 +0.36(+3.76%)
Oct 13, 2009 9.652 9.720 9.597 9.685 405,097 +0.09(+0.91%)
Oct 12, 2009 9.755 9.784 9.594 9.597 565,949 -0.15(-1.56%)
Oct 09, 2009 9.650 9.775 9.650 9.749 486,492 +0.14(+1.43%)
Oct 08, 2009 9.530 9.655 9.472 9.612 826,772 +0.18(+1.89%)
Oct 07, 2009 9.478 9.507 9.428 9.434 368,601 +0.01(+0.09%)
Oct 06, 2009 9.335 9.448 9.288 9.425 554,602 +0.21(+2.31%)
Oct 05, 2009 8.906 9.292 8.906 9.212 338,561 +0.10(+1.15%)
Oct 02, 2009 9.200 9.200 8.950 9.107 389,783 -0.12(-1.26%)
Oct 01, 2009 9.393 9.393 9.215 9.224 357,641 -0.16(-1.74%)
Sep 30, 2009 9.364 9.428 9.192 9.387 728,317 +0.11(+1.19%)
Sep 29, 2009 9.390 9.390 9.192 9.276 270,966 -0.05(-0.50%)
Sep 28, 2009 9.303 9.521 9.186 9.323 606,479 -0.02(-0.18%)
Sep 25, 2009 9.256 9.373 9.209 9.340 359,994 +0.05(+0.56%)
Sep 24, 2009 9.189 9.317 9.090 9.288 677,847 -0.05(-0.50%)
Sep 23, 2009 9.504 9.504 9.317 9.335 737,542 -0.19(-1.96%)
Sep 22, 2009 9.571 9.580 9.480 9.521 610,162 -0.02(-0.21%)
Sep 21, 2009 9.568 9.597 9.478 9.542 261,892 -0.14(-1.45%)
Sep 18, 2009 9.667 9.728 9.559 9.682 508,473 -0.11(-1.13%)
Sep 17, 2009 9.880 9.909 9.772 9.792 721,421 +0.16(+1.63%)
Sep 16, 2009 9.664 9.813 9.504 9.635 650,276 +0.01(+0.15%)
Sep 15, 2009 9.635 9.766 9.594 9.620 822,321 +0.01(+0.06%)
Sep 14, 2009 9.731 9.731 9.568 9.615 524,124 -0.10(-1.08%)
Sep 11, 2009 9.769 9.784 9.597 9.720 559,688 +0.06(+0.66%)
Sep 10, 2009 9.416 9.673 9.300 9.655 890,242 +0.33(+3.57%)
Sep 09, 2009 9.507 9.638 9.276 9.323 634,114 -0.20(-2.08%)
Sep 08, 2009 9.480 9.594 9.422 9.521 659,600 +0.17(+1.81%)
Sep 04, 2009 9.475 9.475 9.104 9.352 888,154 +0.33(+3.62%)
Sep 03, 2009 9.168 9.186 8.926 9.026 1,054,613 +0.17(+1.98%)
Sep 02, 2009 8.627 8.967 8.603 8.851 856,338 +0.27(+3.13%)
Sep 01, 2009 8.658 8.915 8.579 8.582 1,465,221 -0.10(-1.11%)
Aug 31, 2009 8.880 8.880 8.635 8.678 2,126,187 -0.52(-5.67%)
Aug 28, 2009 9.478 9.478 9.130 9.200 436,930 -0.17(-1.87%)
Aug 27, 2009 9.390 9.408 9.107 9.375 641,148 +0.00(+0.03%)
Aug 26, 2009 9.405 9.478 9.273 9.373 387,180 +0.06(+0.63%)
Aug 25, 2009 9.300 9.445 9.262 9.314 482,850 -0.01(-0.06%)
Aug 24, 2009 9.912 9.915 9.192 9.320 959,323 -0.34(-3.56%)
Aug 21, 2009 9.708 9.708 9.553 9.664 808,879 +0.13(+1.38%)
Aug 20, 2009 9.355 9.623 9.332 9.533 849,919 +0.30(+3.27%)
Aug 19, 2009 9.154 9.256 8.996 9.231 1,206,275 -0.07(-0.80%)
Aug 18, 2009 9.294 9.314 9.093 9.305 813,275 +0.35(+3.94%)
Aug 17, 2009 9.040 9.206 8.953 8.953 1,363,636 -0.57(-5.96%)
Aug 14, 2009 9.545 9.545 9.393 9.520 544,027 -0.10(-1.04%)
Aug 13, 2009 9.769 9.769 9.562 9.620 636,227 -0.06(-0.63%)
Aug 12, 2009 9.381 9.734 9.349 9.682 1,018,990 +0.13(+1.37%)
Aug 11, 2009 9.711 9.740 9.492 9.550 1,033,894 -0.26(-2.65%)
Aug 10, 2009 9.918 10.01 9.696 9.810 982,439 -0.15(-1.52%)
Aug 07, 2009 10.12 10.13 9.944 9.962 926,934 -0.18(-1.78%)
Aug 06, 2009 10.24 10.25 9.921 10.14 582,800 -0.09(-0.91%)
Aug 05, 2009 10.23 10.38 10.01 10.24 678,131 -0.25(-2.34%)
Aug 04, 2009 10.51 10.60 10.28 10.48 1,003,443 -0.18(-1.71%)
Aug 03, 2009 10.53 10.72 10.53 10.66 844,079 +0.35(+3.38%)
Jul 31, 2009 10.25 10.37 10.19 10.31 703,363 +0.13(+1.26%)
Jul 30, 2009 10.32 10.43 10.16 10.19 1,278,201 +0.14(+1.36%)
Jul 29, 2009 10.22 10.25 9.862 10.05 2,113,914 -0.62(-5.80%)
Jul 28, 2009 10.64 10.72 10.43 10.67 669,356 -0.04(-0.41%)
Jul 27, 2009 10.86 10.92 10.61 10.71 817,479 -0.02(-0.22%)
Jul 24, 2009 10.52 10.78 10.51 10.73 1,018 +0.15(+1.40%)
Jul 23, 2009 10.43 10.66 10.38 10.59 894,505 +0.34(+3.30%)
Jul 22, 2009 10.32 10.51 10.24 10.25 532,913 -0.08(-0.73%)
Jul 21, 2009 10.36 10.65 10.19 10.32 959,800 -0.19(-1.80%)
Jul 20, 2009 10.33 10.63 10.19 10.51 1,132,304 +0.38(+3.77%)
Jul 17, 2009 10.11 10.19 10.03 10.13 598,146 +0.04(+0.40%)
Jul 16, 2009 9.970 10.11 9.860 10.09 507,897 +0.02(+0.20%)
Jul 15, 2009 9.854 10.09 9.760 10.07 1,027,337 +0.39(+4.04%)
Jul 14, 2009 9.623 9.871 9.510 9.679 553,591 +0.17(+1.84%)
Jul 13, 2009 9.180 9.504 9.175 9.504 582,025 +0.24(+2.65%)
Jul 10, 2009 9.419 9.419 9.189 9.259 373,909 -0.14(-1.46%)
Jul 09, 2009 9.594 9.594 9.259 9.396 521,511 +0.22(+2.45%)
Jul 08, 2009 9.480 9.480 9.128 9.171 733,739 -0.18(-1.93%)
Jul 07, 2009 9.478 9.536 9.285 9.352 516,288 -0.23(-2.43%)
Jul 06, 2009 9.515 9.588 9.294 9.585 1,085,232 +0.28(+2.98%)
Jul 02, 2009 9.256 9.346 9.215 9.308 559,441 -0.07(-0.72%)
Jul 01, 2009 9.367 9.419 9.128 9.375 1,316,587 +0.14(+1.55%)
Jun 30, 2009 9.440 9.478 9.101 9.233 959,841 -0.27(-2.88%)
Jun 29, 2009 9.629 9.711 9.489 9.506 654,209 -0.02(-0.19%)
Jun 26, 2009 9.623 9.667 9.507 9.524 1,005,579 -0.31(-3.20%)
Jun 25, 2009 9.623 9.839 9.623 9.839 553,364 +0.15(+1.60%)
Jun 24, 2009 9.536 10.09 9.536 9.685 874,310 +0.26(+2.79%)
Jun 23, 2009 9.375 9.457 9.122 9.422 753,405 +0.12(+1.25%)
Jun 22, 2009 9.819 9.842 9.244 9.305 989,410 -0.59(-6.01%)
Jun 19, 2009 9.897 10.19 9.769 9.900 867,764 +0.28(+2.88%)
Jun 18, 2009 9.542 9.711 9.448 9.623 682,699 +0.22(+2.33%)
Jun 17, 2009 9.667 9.682 9.390 9.405 864,928 -0.16(-1.71%)
Jun 16, 2009 9.655 9.959 9.562 9.568 966,226 -0.31(-3.10%)
Jun 15, 2009 10.24 10.24 9.787 9.874 1,111,115 -0.55(-5.26%)
Jun 12, 2009 10.53 10.68 10.41 10.42 570,452 -0.43(-4.00%)
Jun 11, 2009 10.84 10.92 10.50 10.86 555,374 +0.07(+0.62%)
Jun 10, 2009 10.77 10.79 10.59 10.79 762,708 +0.30(+2.84%)
Jun 09, 2009 10.44 10.59 10.24 10.49 368,772 +0.05(+0.47%)
Jun 08, 2009 10.38 10.63 10.37 10.44 855,231 -0.31(-2.85%)
Jun 05, 2009 10.99 11.05 10.61 10.75 478,629 -0.22(-1.97%)
Jun 04, 2009 10.51 11.01 10.44 10.96 809,640 +0.68(+6.58%)
Jun 03, 2009 10.68 10.76 10.09 10.29 896,034 -0.53(-4.91%)
Jun 02, 2009 11.07 11.08 10.75 10.82 780,986 -0.26(-2.37%)
Jun 01, 2009 10.72 11.20 10.69 11.08 1,209,844 +0.58(+5.56%)
May 29, 2009 10.22 10.50 10.10 10.50 674,177 +0.47(+4.65%)
May 28, 2009 9.988 10.10 9.629 10.03 580,246 +0.21(+2.14%)
May 27, 2009 9.967 10.12 9.816 9.822 778,349 +0.06(+0.60%)
May 26, 2009 9.230 9.842 9.215 9.763 1,038,804 +0.52(+5.65%)
May 22, 2009 9.994 10.01 9.177 9.241 2,361,551 -0.61(-6.19%)
May 21, 2009 10.36 10.37 9.787 9.851 1,244,109 -0.61(-5.80%)
May 20, 2009 10.88 11.14 10.40 10.46 937,520 -0.29(-2.74%)
May 19, 2009 10.88 10.89 10.65 10.75 553,810 -0.12(-1.13%)
May 18, 2009 10.37 10.94 10.37 10.87 835,708 +0.44(+4.22%)
May 15, 2009 10.66 10.85 10.38 10.43 514,707 -0.22(-2.11%)
May 14, 2009 10.57 10.83 10.29 10.66 1,487,566 -0.37(-3.33%)
May 13, 2009 11.06 11.06 10.72 11.03 1,102,354 -0.20(-1.77%)
May 12, 2009 11.09 11.31 10.83 11.22 921,012 +0.21(+1.88%)
May 11, 2009 10.93 11.16 10.57 11.02 851,496 -0.09(-0.84%)
May 08, 2009 10.93 11.21 10.86 11.11 989,579 +0.46(+4.30%)
May 07, 2009 11.38 11.56 10.65 10.65 1,858,619 -0.73(-6.43%)
May 06, 2009 11.52 11.52 11.23 11.38 1,060,789 +0.03(+0.26%)
May 05, 2009 11.35 11.37 10.85 11.36 775,406 +0.04(+0.33%)
May 04, 2009 11.32 11.40 11.19 11.32 1,825,030 +0.89(+8.50%)
May 01, 2009 10.49 10.64 10.22 10.43 611,904 +0.08(+0.73%)
Apr 30, 2009 10.21 10.79 10.20 10.36 1,974,007 +0.34(+3.38%)
Apr 29, 2009 10.25 10.25 9.647 10.02 567,095 +0.27(+2.75%)
Apr 28, 2009 9.623 9.871 9.428 9.749 740,467 +0.10(+1.03%)
Apr 27, 2009 9.641 9.760 9.419 9.650 990,364 -0.29(-2.93%)
Apr 24, 2009 10.18 10.18 9.886 9.941 634,365 +0.04(+0.41%)
Apr 23, 2009 9.682 10.01 9.626 9.900 559,197 +0.10(+1.04%)
Apr 22, 2009 9.740 10.03 9.580 9.798 872,531 -0.31(-3.09%)
Apr 21, 2009 9.332 10.20 9.215 10.11 1,656,233 +0.77(+8.28%)
Apr 20, 2009 10.00 10.00 9.332 9.338 1,072,160 -0.62(-6.26%)
Apr 17, 2009 9.959 10.10 9.833 9.962 525,057 -0.13(-1.27%)
Apr 16, 2009 10.15 10.21 9.769 10.09 662,786 -0.02(-0.17%)
Apr 15, 2009 9.641 10.34 9.641 10.11 757,242 +0.22(+2.18%)
Apr 14, 2009 10.50 10.64 9.810 9.892 1,238,282 -0.72(-6.81%)
Apr 13, 2009 9.915 10.64 9.857 10.61 1,530,568 +0.79(+8.01%)
Apr 09, 2009 9.664 9.880 9.652 9.827 665,690 +0.47(+4.98%)
Apr 08, 2009 9.332 9.443 9.244 9.361 617,510 -0.08(-0.90%)
Apr 07, 2009 9.685 9.685 9.381 9.445 539,627 -0.24(-2.53%)
Apr 06, 2009 9.536 9.737 9.375 9.690 898,112 +0.19(+2.00%)
Apr 03, 2009 9.425 9.588 9.063 9.501 1,327,266 +0.17(+1.84%)
Apr 02, 2009 9.725 9.900 9.273 9.329 2,070,188 -0.08(-0.90%)
Apr 01, 2009 8.743 9.478 8.530 9.413 1,731,407 +0.77(+8.94%)
Mar 31, 2009 8.603 8.976 8.489 8.641 867,613 +0.16(+1.93%)
Mar 30, 2009 8.279 8.486 7.932 8.477 887,197 -0.02(-0.27%)
Mar 26, 2009 8.690 8.734 8.413 8.501 957,307 +0.12(+1.46%)
Mar 25, 2009 8.582 8.716 8.212 8.378 922,165 -0.20(-2.38%)
Mar 24, 2009 8.544 8.713 8.369 8.582 1,196,930 -0.03(-0.41%)
Mar 23, 2009 8.194 8.651 8.191 8.617 1,582,221 +0.75(+9.53%)
Mar 20, 2009 7.713 8.107 7.713 7.868 372,273 -0.26(-3.19%)
Mar 19, 2009 8.375 8.375 7.938 8.127 462,145 +0.04(+0.47%)
Mar 18, 2009 7.804 8.165 7.704 8.089 437,644 +0.23(+2.93%)
Mar 17, 2009 8.069 8.069 7.728 7.859 1,045,481 +0.07(+0.90%)
Mar 16, 2009 8.492 8.600 7.786 7.789 1,328,332 -0.62(-7.40%)
Mar 13, 2009 8.399 8.512 8.151 8.411 0 +0.05(+0.60%)
Mar 12, 2009 8.419 8.439 7.801 8.361 1,213,009 +0.25(+3.09%)
Mar 11, 2009 8.171 8.448 8.057 8.110 935,765 -0.18(-2.22%)
Mar 10, 2009 8.092 8.384 8.092 8.294 1,478,434 +0.50(+6.48%)
Mar 09, 2009 7.713 8.034 7.524 7.789 1,443,446 -0.20(-2.52%)
Mar 06, 2009 7.801 8.005 7.731 7.990 0 +0.30(+3.95%)
Mar 05, 2009 7.550 7.844 7.550 7.687 1,281,198 -0.33(-4.15%)
Mar 04, 2009 7.532 8.052 7.378 8.019 2,288,475 +1.02(+14.58%)
Mar 02, 2009 7.072 7.145 6.917 6.999 1,185,772 -0.21(-2.90%)
Feb 27, 2009 7.247 7.302 7.083 7.208 0 -0.19(-2.53%)
Feb 26, 2009 7.640 7.652 7.363 7.395 659,391 -0.41(-5.30%)
Feb 25, 2009 7.713 7.955 7.450 7.809 655,097 +0.01(+0.10%)
Feb 24, 2009 7.378 7.809 7.232 7.801 846,726 +0.38(+5.07%)
Feb 23, 2009 7.550 8.011 7.416 7.425 2,213,490 +0.15(+2.04%)
Feb 20, 2009 6.961 7.296 6.923 7.276 658,263 +0.11(+1.59%)
Feb 19, 2009 7.349 7.538 7.150 7.162 649,793 -0.11(-1.48%)
Feb 18, 2009 7.092 7.276 6.943 7.270 443,134 +0.15(+2.17%)
Feb 17, 2009 7.390 7.390 7.002 7.115 766,422 -0.46(-6.08%)
Feb 13, 2009 7.465 7.670 7.363 7.576 964,937 +0.34(+4.63%)
Feb 12, 2009 7.148 7.340 6.914 7.241 645,924 +0.04(+0.53%)
Feb 11, 2009 7.538 7.684 7.092 7.203 752,071 -0.22(-2.95%)
Feb 10, 2009 7.655 7.842 7.296 7.422 621,094 -0.28(-3.67%)
Feb 09, 2009 7.809 7.929 7.670 7.704 620,134 +0.03(+0.46%)
Feb 06, 2009 7.553 7.821 7.553 7.670 911,606 +0.18(+2.41%)
Feb 05, 2009 7.086 7.524 7.060 7.489 493,741 +0.24(+3.34%)
Feb 04, 2009 7.217 7.460 7.060 7.247 601,318 +0.13(+1.89%)
Feb 03, 2009 7.028 7.174 6.891 7.113 278,424 +0.24(+3.57%)
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.