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 )

12.68 +0.04 (+0.32%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 17, 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 (%)
Nov 28, 2008 6.518 6.614 6.223 6.614 553,718 -0.37(-5.30%)
Nov 26, 2008 6.401 6.984 6.386 6.984 998,289 +0.78(+12.65%)
Nov 25, 2008 6.313 6.381 6.001 6.200 432,188 -0.21(-3.23%)
Nov 24, 2008 6.036 6.486 5.986 6.407 574,725 +0.29(+4.72%)
Nov 21, 2008 5.964 6.118 5.684 6.118 472,436 +0.37(+6.50%)
Nov 20, 2008 6.051 6.095 5.599 5.745 964,354 -0.31(-5.06%)
Nov 19, 2008 6.646 6.707 6.036 6.051 660,296 -0.29(-4.60%)
Nov 18, 2008 6.494 6.494 6.156 6.343 621,649 -0.45(-6.65%)
Nov 17, 2008 6.416 6.926 6.416 6.795 718,551 +0.44(+6.93%)
Nov 14, 2008 6.264 6.488 6.127 6.354 808,265 +0.11(+1.82%)
Nov 13, 2008 5.978 6.305 5.780 6.241 734,843 +0.53(+9.30%)
Nov 12, 2008 5.929 5.999 5.669 5.710 240,586 -0.16(-2.73%)
Nov 11, 2008 6.124 6.124 5.687 5.870 343,688 -0.43(-6.85%)
Nov 10, 2008 6.299 6.518 6.168 6.302 1,374,088 +0.57(+9.86%)
Nov 07, 2008 5.462 5.739 5.453 5.736 691,460 +0.41(+7.78%)
Nov 06, 2008 5.482 5.541 5.162 5.322 974,789 -0.26(-4.70%)
Nov 05, 2008 6.153 6.153 5.573 5.584 830,743 -0.48(-7.84%)
Nov 04, 2008 6.220 6.299 5.838 6.060 1,289,401 +0.01(+0.10%)
Nov 03, 2008 6.631 6.643 6.036 6.054 426,458 -0.25(-3.98%)
Oct 31, 2008 6.451 6.451 6.270 6.305 599,065 -0.44(-6.49%)
Oct 30, 2008 6.964 6.970 6.707 6.742 547,497 +0.35(+5.47%)
Oct 29, 2008 6.413 6.521 6.101 6.392 546,537 -0.14(-2.19%)
Oct 28, 2008 5.835 6.605 5.689 6.535 824,454 +1.08(+19.78%)
Oct 27, 2008 5.538 5.541 5.255 5.456 813,268 -0.26(-4.54%)
Oct 24, 2008 5.701 5.858 5.689 5.716 477,124 -0.44(-7.11%)
Oct 23, 2008 6.168 6.398 5.958 6.153 347,625 +0.02(+0.33%)
Oct 22, 2008 6.270 6.416 6.124 6.133 500,024 -0.53(-7.96%)
Oct 21, 2008 6.806 6.809 6.416 6.663 381,676 -0.31(-4.51%)
Oct 20, 2008 6.558 6.984 6.474 6.978 448,144 +0.71(+11.25%)
Oct 17, 2008 6.127 6.646 5.990 6.273 625,662 -0.07(-1.18%)
Oct 16, 2008 6.255 6.360 5.832 6.347 1,125,068 -0.10(-1.56%)
Oct 15, 2008 6.926 6.926 6.445 6.448 620,665 -0.90(-12.26%)
Oct 14, 2008 7.433 7.699 7.072 7.349 1,386,848 -0.34(-4.36%)
Oct 13, 2008 6.923 7.684 6.634 7.684 2,583,137 +1.33(+20.93%)
Oct 10, 2008 7.258 7.290 5.045 6.354 4,631,688 -1.05(-14.14%)
Oct 09, 2008 7.731 7.769 7.203 7.401 720,540 -0.18(-2.42%)
Oct 08, 2008 7.217 7.649 7.005 7.585 1,151,291 +0.16(+2.22%)
Oct 07, 2008 7.728 8.165 7.293 7.420 662,203 -0.33(-4.23%)
Oct 06, 2008 7.877 7.877 7.069 7.748 1,198,278 -0.53(-6.44%)
Oct 03, 2008 8.244 8.702 8.224 8.282 605,964 +0.06(+0.71%)
Oct 02, 2008 8.413 8.561 8.180 8.224 443,514 -0.27(-3.16%)
Oct 01, 2008 8.448 8.603 8.194 8.492 438,710 +0.05(+0.62%)
Sep 30, 2008 7.941 8.448 7.941 8.439 593,191 +0.66(+8.51%)
Sep 29, 2008 8.329 8.734 7.290 7.778 1,108,711 -1.26(-13.96%)
Sep 26, 2008 8.657 9.040 8.586 9.040 0 -0.07(-0.77%)
Sep 25, 2008 8.763 9.177 8.748 9.110 528,294 +0.49(+5.72%)
Sep 24, 2008 8.369 8.652 8.256 8.617 566,265 +0.45(+5.46%)
Sep 23, 2008 8.343 8.457 8.072 8.171 771,086 -0.33(-3.89%)
Sep 22, 2008 9.081 9.259 8.401 8.501 1,006,858 -0.63(-6.95%)
Sep 19, 2008 8.748 9.871 8.748 9.136 0 +1.28(+16.25%)
Sep 18, 2008 6.908 8.092 6.707 7.859 2,757,081 +1.36(+20.85%)
Sep 17, 2008 7.322 7.322 6.357 6.503 1,807,298 -1.09(-14.36%)
Sep 16, 2008 7.640 7.728 7.247 7.594 1,264,066 -0.03(-0.42%)
Sep 15, 2008 7.903 8.072 7.585 7.626 827,105 -0.62(-7.56%)
Sep 12, 2008 8.034 8.340 7.932 8.250 713,829 +0.11(+1.40%)
Sep 11, 2008 8.124 8.221 7.891 8.136 967,635 -0.20(-2.45%)
Sep 10, 2008 8.311 8.416 8.057 8.340 737,919 +0.15(+1.85%)
Sep 09, 2008 8.521 8.606 8.165 8.189 918,032 -0.44(-5.10%)
Sep 08, 2008 9.212 9.230 8.474 8.629 942,784 -0.35(-3.93%)
Sep 05, 2008 8.754 9.005 8.547 8.982 0 +0.20(+2.29%)
Sep 04, 2008 9.262 9.332 8.781 8.781 848,256 -0.57(-6.11%)
Sep 03, 2008 9.515 9.565 9.273 9.352 600,947 -0.21(-2.20%)
Sep 02, 2008 9.915 9.918 9.472 9.562 787,789 -0.37(-3.70%)
Aug 29, 2008 10.05 10.10 9.868 9.930 340,183 -0.04(-0.38%)
Aug 28, 2008 10.08 10.12 9.795 9.967 651,415 -0.12(-1.21%)
Aug 27, 2008 9.915 10.29 9.860 10.09 754,375 +0.24(+2.40%)
Aug 26, 2008 9.827 9.900 9.641 9.854 742,301 +0.03(+0.27%)
Aug 25, 2008 10.03 10.08 9.801 9.827 342,885 -0.20(-2.03%)
Aug 22, 2008 10.08 10.12 9.941 10.03 353,475 +0.01(+0.15%)
Aug 21, 2008 9.988 10.04 9.784 10.02 562,743 -0.19(-1.86%)
Aug 20, 2008 10.09 10.28 10.07 10.21 755,565 +0.60(+6.25%)
Aug 19, 2008 9.670 9.766 9.419 9.606 428,735 -0.22(-2.20%)
Aug 18, 2008 9.798 9.915 9.623 9.822 763,435 -0.27(-2.66%)
Aug 15, 2008 10.21 10.22 10.03 10.09 0 +0.01(+0.14%)
Aug 14, 2008 9.915 10.09 9.915 10.08 432,298 +0.13(+1.32%)
Aug 13, 2008 9.935 10.01 9.673 9.944 491,848 -0.12(-1.16%)
Aug 12, 2008 10.03 10.18 9.889 10.06 487,709 -0.16(-1.57%)
Aug 11, 2008 10.26 10.31 10.06 10.22 1,070,287 -0.42(-3.90%)
Aug 08, 2008 9.915 10.64 9.857 10.64 1,238,440 +0.49(+4.84%)
Aug 07, 2008 10.43 10.61 10.10 10.15 588,441 -0.51(-4.82%)
Aug 06, 2008 10.64 10.67 10.51 10.66 261,621 -0.02(-0.19%)
Aug 05, 2008 10.64 10.80 10.50 10.68 403,132 +0.17(+1.67%)
Aug 04, 2008 10.69 10.78 10.46 10.50 477,504 -0.35(-3.20%)
Aug 01, 2008 10.94 10.99 10.85 10.85 286,654 -0.02(-0.16%)
Jul 31, 2008 10.96 10.98 10.81 10.87 366,139 -0.26(-2.31%)
Jul 30, 2008 11.13 11.19 10.97 11.13 440,668 +0.06(+0.55%)
Jul 29, 2008 11.06 11.08 10.75 11.06 437,949 +0.42(+3.94%)
Jul 28, 2008 11.13 11.19 10.60 10.64 499,924 -0.32(-2.93%)
Jul 25, 2008 10.94 11.03 10.85 10.96 275,907 +0.07(+0.67%)
Jul 24, 2008 11.35 11.37 10.80 10.89 617,586 -0.34(-3.06%)
Jul 23, 2008 11.24 11.33 11.15 11.24 689,519 -0.00(-0.03%)
Jul 22, 2008 11.09 11.44 11.08 11.24 506,529 -0.00(-0.03%)
Jul 21, 2008 11.37 11.52 11.17 11.24 562,712 +0.13(+1.18%)
Jul 18, 2008 11.21 11.25 11.08 11.11 463,613 +0.21(+1.93%)
Jul 17, 2008 10.92 11.12 10.73 10.90 542,058 -0.08(-0.72%)
Jul 16, 2008 10.69 10.98 10.59 10.98 850,656 +0.30(+2.81%)
Jul 15, 2008 10.72 10.86 10.44 10.68 871,169 -0.39(-3.50%)
Jul 14, 2008 11.52 11.66 11.05 11.07 1,145,263 -0.20(-1.81%)
Jul 11, 2008 11.14 11.34 10.96 11.27 1,015,743 +0.21(+1.93%)
Jul 10, 2008 10.77 11.32 10.77 11.06 771,154 +0.34(+3.19%)
Jul 09, 2008 10.59 11.17 10.59 10.72 1,560,470 -0.63(-5.55%)
Jul 08, 2008 11.21 11.36 11.10 11.35 771,600 +0.20(+1.75%)
Jul 07, 2008 10.90 11.17 10.73 11.15 1,323,682 +0.59(+5.55%)
Jul 04, 2008 10.64 10.69 10.43 10.57 276,973 +0.00(+0.00%)
Jul 03, 2008 10.64 10.69 10.43 10.57 276,973 -0.04(-0.41%)
Jul 02, 2008 10.42 10.69 10.42 10.61 464,991 +0.06(+0.58%)
Jul 01, 2008 10.35 10.57 10.22 10.55 705,880 -0.07(-0.69%)
Jun 30, 2008 10.91 10.93 10.61 10.62 582,728 -0.19(-1.72%)
Jun 27, 2008 10.93 11.08 10.73 10.81 463,376 -0.31(-2.83%)
Jun 26, 2008 11.52 11.52 11.08 11.12 363,337 -0.42(-3.64%)
Jun 25, 2008 11.51 11.74 11.47 11.54 524,679 +0.26(+2.27%)
Jun 24, 2008 10.94 11.37 10.87 11.29 501,227 +0.28(+2.57%)
Jun 23, 2008 11.20 11.26 10.94 11.00 527,190 -0.14(-1.28%)
Jun 20, 2008 11.31 11.46 11.11 11.15 510,332 -0.33(-2.87%)
Jun 19, 2008 11.52 11.74 11.29 11.48 1,118,056 -0.36(-3.01%)
Jun 18, 2008 11.43 11.88 11.43 11.83 738,903 +0.61(+5.43%)
Jun 17, 2008 11.33 11.43 11.19 11.22 410,591 -0.26(-2.24%)
Jun 16, 2008 11.26 11.50 11.26 11.48 279,689 +0.12(+1.07%)
Jun 13, 2008 11.21 11.36 11.08 11.36 328,517 +0.03(+0.30%)
Jun 12, 2008 11.17 11.50 11.13 11.32 422,452 +0.15(+1.38%)
Jun 11, 2008 11.31 11.43 11.16 11.17 529,792 -0.17(-1.52%)
Jun 10, 2008 11.13 11.45 11.08 11.34 1,383,957 -0.35(-3.01%)
Jun 09, 2008 12.15 12.15 11.66 11.69 504,293 -0.45(-3.73%)
Jun 06, 2008 12.51 12.51 12.06 12.15 545,697 -0.55(-4.36%)
Jun 05, 2008 12.43 12.71 12.42 12.70 345,433 +0.26(+2.09%)
Jun 04, 2008 12.10 12.45 12.09 12.44 352,929 +0.11(+0.90%)
Jun 03, 2008 12.40 12.50 12.10 12.33 268,339 -0.15(-1.24%)
Jun 02, 2008 12.69 12.69 12.33 12.48 335,328 -0.22(-1.70%)
May 30, 2008 12.80 12.80 12.64 12.70 163,417 +0.10(+0.76%)
May 29, 2008 12.59 12.83 12.58 12.60 378,052 +0.02(+0.16%)
May 28, 2008 12.74 12.91 12.57 12.58 359,160 +0.02(+0.16%)
May 27, 2008 12.39 12.56 12.19 12.56 296,184 +0.22(+1.80%)
May 26, 2008 12.69 12.69 12.31 12.34 0 +0.00(+0.00%)
May 23, 2008 12.69 12.69 12.31 12.34 574,382 -0.49(-3.80%)
May 22, 2008 12.78 13.03 12.69 12.83 386,926 +0.00(+0.02%)
May 21, 2008 13.09 13.20 12.76 12.83 608,121 -0.01(-0.05%)
May 20, 2008 13.42 13.43 12.81 12.83 1,291,026 -0.71(-5.25%)
May 19, 2008 13.55 13.71 13.44 13.54 641,950 -0.16(-1.19%)
May 16, 2008 13.80 13.83 13.61 13.71 397,917 -0.08(-0.55%)
May 15, 2008 13.86 13.87 13.74 13.78 326,847 -0.07(-0.51%)
May 14, 2008 13.74 13.88 13.74 13.85 421,417 +0.40(+2.99%)
May 13, 2008 13.60 13.69 13.41 13.45 606,904 -0.08(-0.56%)
May 12, 2008 13.70 13.88 13.44 13.53 850,937 -0.37(-2.65%)
May 09, 2008 13.56 13.90 13.27 13.89 738,046 +0.06(+0.42%)
May 08, 2008 13.65 13.95 13.63 13.83 880,349 +0.40(+2.96%)
May 07, 2008 13.94 13.94 13.41 13.44 1,797,813 -0.85(-5.97%)
May 06, 2008 14.55 14.56 14.10 14.29 917,501 -0.36(-2.49%)
May 05, 2008 14.76 14.76 14.44 14.65 1,501,156 -0.12(-0.79%)
May 02, 2008 14.29 14.82 14.26 14.77 1,634,814 +0.64(+4.54%)
May 01, 2008 13.98 14.25 13.74 14.13 681,475 +0.24(+1.76%)
Apr 30, 2008 13.94 14.14 13.82 13.88 1,418,910 +0.24(+1.77%)
Apr 29, 2008 13.79 13.88 13.46 13.64 634,560 -0.02(-0.17%)
Apr 28, 2008 12.98 13.71 12.92 13.67 1,012,122 +0.38(+2.88%)
Apr 25, 2008 13.70 13.70 13.27 13.28 1,007,781 -0.41(-2.98%)
Apr 24, 2008 13.73 13.78 13.32 13.69 2,571,142 +0.59(+4.54%)
Apr 23, 2008 12.30 13.18 12.25 13.10 2,685,498 +1.39(+11.88%)
Apr 22, 2008 11.46 11.78 11.41 11.71 1,390,983 +0.30(+2.61%)
Apr 21, 2008 11.31 11.43 11.16 11.41 629,200 +0.06(+0.57%)
Apr 18, 2008 11.37 11.44 11.12 11.34 990,450 +0.04(+0.36%)
Apr 17, 2008 11.40 11.41 11.20 11.30 539,291 -0.24(-2.12%)
Apr 16, 2008 11.13 11.56 11.08 11.55 711,106 +0.45(+4.10%)
Apr 15, 2008 11.18 11.35 11.03 11.09 449,629 -0.15(-1.32%)
Apr 14, 2008 11.15 11.25 10.95 11.24 689,070 -0.13(-1.18%)
Apr 11, 2008 11.46 11.52 11.24 11.38 931,910 -0.16(-1.42%)
Apr 10, 2008 11.27 11.59 11.27 11.54 791,445 +0.17(+1.49%)
Apr 09, 2008 11.66 11.66 11.24 11.37 753,491 -0.52(-4.37%)
Apr 08, 2008 11.83 11.95 11.63 11.89 518,946 +0.06(+0.49%)
Apr 07, 2008 11.84 12.00 11.77 11.83 932,250 +0.29(+2.50%)
Apr 04, 2008 11.67 11.67 11.37 11.54 746,197 -0.06(-0.55%)
Apr 03, 2008 11.38 11.89 11.36 11.61 1,641,028 +0.35(+3.14%)
Apr 02, 2008 11.75 11.75 11.18 11.25 842,340 -0.50(-4.24%)
Apr 01, 2008 11.55 11.83 11.46 11.75 1,362,377 +0.20(+1.74%)
Mar 31, 2008 11.66 11.66 11.35 11.55 553,299 -0.27(-2.32%)
Mar 28, 2008 11.54 11.87 11.53 11.82 1,216,322 +0.64(+5.71%)
Mar 27, 2008 11.21 11.52 11.08 11.19 834,049 -0.25(-2.19%)
Mar 26, 2008 11.36 11.61 11.08 11.44 1,051,502 -0.06(-0.48%)
Mar 25, 2008 10.93 11.52 10.93 11.49 1,197,702 +0.59(+5.46%)
Mar 24, 2008 10.10 11.05 10.01 10.90 1,321,776 +0.57(+5.51%)
Mar 21, 2008 9.915 10.35 9.798 10.33 926,674 +0.00(+0.00%)
Mar 20, 2008 9.915 10.35 9.798 10.33 924,616 +0.53(+5.45%)
Mar 19, 2008 10.40 10.59 9.772 9.795 996,018 -0.70(-6.69%)
Mar 18, 2008 10.17 10.53 10.06 10.50 1,193,717 +0.52(+5.17%)
Mar 17, 2008 9.915 10.43 9.883 9.982 1,133,357 -0.51(-4.86%)
Mar 14, 2008 10.98 11.05 10.40 10.49 673,505 -0.56(-5.07%)
Mar 13, 2008 10.57 11.08 9.962 11.05 1,493,824 +0.18(+1.69%)
Mar 12, 2008 11.38 11.38 10.78 10.87 992,912 -0.78(-6.68%)
Mar 11, 2008 11.17 11.65 11.17 11.65 1,034,106 +0.85(+7.86%)
Mar 10, 2008 12.17 12.17 10.75 10.80 1,393,212 -1.04(-8.75%)
Mar 07, 2008 11.96 12.18 11.67 11.83 850,992 -0.41(-3.38%)
Mar 06, 2008 12.58 12.63 12.25 12.25 419,332 -0.38(-3.05%)
Mar 05, 2008 12.58 12.80 12.55 12.63 737,264 +0.12(+0.96%)
Mar 04, 2008 12.79 12.84 12.29 12.51 1,596,089 -0.59(-4.48%)
Mar 03, 2008 12.98 13.20 12.77 13.10 605,645 +0.24(+1.86%)
Feb 29, 2008 13.08 13.12 12.85 12.86 768,305 -0.28(-2.13%)
Feb 28, 2008 13.12 13.57 12.95 13.14 2,045,714 -0.11(-0.84%)
Feb 27, 2008 12.55 13.41 12.55 13.25 1,409,576 +0.63(+4.99%)
Feb 26, 2008 12.54 12.83 12.44 12.62 767,674 -0.11(-0.89%)
Feb 25, 2008 12.57 12.78 12.42 12.73 846,668 -0.07(-0.52%)
Feb 22, 2008 12.54 12.87 12.31 12.80 848,256 +0.09(+0.69%)
Feb 21, 2008 13.15 13.17 12.66 12.71 604,356 -0.42(-3.18%)
Feb 20, 2008 12.98 13.20 12.78 13.13 595,012 -0.24(-1.79%)
Feb 19, 2008 13.05 13.43 12.94 13.37 2,114,407 +0.74(+5.89%)
Feb 18, 2008 12.56 12.68 12.41 12.63 0 +0.00(+0.00%)
Feb 15, 2008 12.56 12.68 12.41 12.63 883,038 +0.08(+0.63%)
Feb 14, 2008 12.86 13.01 12.54 12.55 851,681 -0.24(-1.89%)
Feb 13, 2008 12.65 12.80 12.36 12.79 865,816 +0.27(+2.12%)
Feb 12, 2008 12.42 12.66 12.28 12.52 795,968 +0.25(+2.02%)
Feb 11, 2008 12.50 12.50 12.04 12.28 945,778 -0.25(-1.96%)
Feb 08, 2008 12.70 12.70 12.35 12.52 438,799 -0.18(-1.40%)
Feb 07, 2008 12.31 12.86 12.21 12.70 723,139 +0.25(+2.01%)
Feb 06, 2008 12.44 12.73 12.36 12.45 709,488 -0.02(-0.16%)
Feb 05, 2008 12.66 12.91 12.47 12.47 1,226,243 -0.48(-3.72%)
Feb 04, 2008 12.91 13.12 12.83 12.95 1,483,180 +0.71(+5.79%)
Feb 01, 2008 12.17 12.44 11.89 12.24 1,853,708 -0.12(-0.94%)
Jan 31, 2008 12.26 12.54 11.86 12.36 2,088,641 -0.20(-1.56%)
Jan 30, 2008 12.87 13.10 12.47 12.55 1,228,629 -0.53(-4.08%)
Jan 29, 2008 13.15 13.25 12.74 13.09 567,016 -0.17(-1.31%)
Jan 28, 2008 12.95 13.27 12.63 13.26 1,114,750 -0.15(-1.14%)
Jan 25, 2008 13.94 14.12 13.27 13.41 833,449 -0.03(-0.22%)
Jan 24, 2008 13.33 13.81 13.33 13.44 1,281,877 -0.01(-0.11%)
Jan 23, 2008 12.39 13.53 12.25 13.46 1,788,767 +0.57(+4.41%)
Jan 22, 2008 12.07 12.94 11.78 12.89 2,186,989 -0.55(-4.10%)
Jan 21, 2008 12.92 13.52 12.80 13.44 0 +0.00(+0.00%)
Jan 18, 2008 12.92 13.52 12.80 13.44 1,864,517 +1.09(+8.83%)
Jan 17, 2008 13.79 13.92 12.25 12.35 2,930,495 -1.45(-10.52%)
Jan 16, 2008 14.33 14.44 13.53 13.80 3,373,948 -1.11(-7.43%)
Jan 15, 2008 15.46 15.46 14.73 14.91 1,470,427 -0.77(-4.89%)
Jan 14, 2008 15.85 15.89 15.60 15.68 566,261 -0.06(-0.35%)
Jan 11, 2008 16.08 16.30 15.61 15.73 800,758 -0.31(-1.91%)
Jan 10, 2008 15.81 16.16 15.61 16.04 915,519 +0.20(+1.29%)
Jan 09, 2008 15.37 15.95 15.28 15.83 1,787,872 +0.67(+4.42%)
Jan 08, 2008 15.09 15.95 14.96 15.16 1,865,583 +0.15(+0.97%)
Jan 07, 2008 14.25 15.21 13.81 15.02 1,585,002 +1.15(+8.33%)
Jan 04, 2008 14.38 14.39 13.79 13.86 1,115,251 -0.55(-3.84%)
Jan 03, 2008 14.21 14.57 14.21 14.42 618,320 +0.10(+0.69%)
Jan 02, 2008 14.74 14.92 14.19 14.32 912,693 -0.41(-2.79%)
Jan 01, 2008 14.69 14.87 14.62 14.73 686,629 +0.00(+0.00%)
Dec 31, 2007 14.69 14.87 14.62 14.73 686,629 +0.05(+0.36%)
Dec 28, 2007 14.29 14.78 14.26 14.68 982,096 +0.55(+3.92%)
Dec 27, 2007 14.01 14.32 13.90 14.12 1,892,139 -2.21(-13.52%)
Dec 26, 2007 16.18 16.39 16.16 16.33 1,169,243 +0.17(+1.07%)
Dec 24, 2007 16.02 16.16 15.94 16.16 833,215 +0.56(+3.57%)
Dec 21, 2007 15.08 15.60 15.00 15.60 647,872 +0.82(+5.52%)
Dec 20, 2007 14.74 14.87 14.60 14.78 408,091 +0.20(+1.40%)
Dec 19, 2007 14.58 14.71 14.37 14.58 617,593 +0.09(+0.64%)
Dec 18, 2007 14.39 14.51 13.88 14.49 1,013,874 +0.46(+3.29%)
Dec 17, 2007 14.79 14.79 14.00 14.03 1,055,840 -0.96(-6.42%)
Dec 14, 2007 15.01 15.25 14.89 14.99 425,264 -0.19(-1.26%)
Dec 13, 2007 15.42 15.46 14.76 15.18 764,704 -0.54(-3.42%)
Dec 12, 2007 15.85 16.11 15.46 15.72 668,756 +0.32(+2.08%)
Dec 11, 2007 16.28 16.45 15.18 15.40 1,326,402 -0.82(-5.07%)
Dec 10, 2007 16.13 16.48 16.13 16.22 758,531 -0.02(-0.14%)
Dec 07, 2007 16.11 16.26 15.92 16.24 701,950 +0.12(+0.74%)
Dec 06, 2007 16.04 16.19 15.88 16.12 772,934 +0.09(+0.55%)
Dec 05, 2007 15.43 16.05 15.43 16.04 1,562,256 +0.99(+6.55%)
Dec 04, 2007 15.26 15.26 15.00 15.05 512,804 -0.05(-0.35%)
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.