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 )

12.53 -0.06 (-0.47%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 15, 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 30, 2007 15.22 15.33 14.71 15.08 1,626,540 +0.06(+0.43%)
Nov 29, 2007 14.65 15.09 14.58 15.01 1,268,953 +0.26(+1.78%)
Nov 28, 2007 14.04 14.76 14.04 14.75 3,134,979 +0.78(+5.59%)
Nov 27, 2007 13.85 14.02 13.56 13.97 1,894,032 +0.23(+1.70%)
Nov 26, 2007 14.29 14.29 13.74 13.74 1,758,820 -0.29(-2.08%)
Nov 23, 2007 13.46 14.03 13.46 14.03 716,696 +0.48(+3.51%)
Nov 21, 2007 13.79 13.95 13.42 13.55 1,407,594 -0.66(-4.68%)
Nov 20, 2007 14.58 14.93 13.95 14.22 2,048,242 -0.08(-0.55%)
Nov 19, 2007 14.64 14.64 14.18 14.29 1,096,099 -0.69(-4.63%)
Nov 16, 2007 15.01 15.28 14.35 14.99 1,614,109 -0.22(-1.42%)
Nov 15, 2007 15.33 15.72 14.96 15.20 901,271 -0.40(-2.58%)
Nov 14, 2007 15.89 16.15 15.54 15.61 1,820,048 +0.56(+3.72%)
Nov 13, 2007 14.31 15.05 14.15 15.05 2,033,544 +1.25(+9.09%)
Nov 12, 2007 14.29 14.58 13.71 13.79 2,779,752 -1.11(-7.44%)
Nov 09, 2007 14.95 15.27 14.64 14.90 1,831,312 -0.54(-3.51%)
Nov 08, 2007 15.75 16.14 14.29 15.44 3,709,845 -0.53(-3.30%)
Nov 07, 2007 16.30 16.56 15.92 15.97 1,380,308 -0.81(-4.83%)
Nov 06, 2007 16.42 16.78 16.21 16.78 1,571,481 +0.57(+3.51%)
Nov 05, 2007 16.36 16.77 16.04 16.21 2,322,462 -1.28(-7.33%)
Nov 02, 2007 18.07 18.07 17.35 17.50 1,068,528 -0.39(-2.20%)
Nov 01, 2007 18.49 18.52 17.81 17.89 1,322,163 -0.76(-4.07%)
Oct 31, 2007 18.24 18.70 18.18 18.65 1,431,334 +0.54(+2.98%)
Oct 30, 2007 18.24 18.37 18.00 18.11 1,009,204 -0.12(-0.64%)
Oct 29, 2007 18.16 18.37 18.05 18.23 960,167 +0.44(+2.46%)
Oct 26, 2007 18.04 18.11 17.50 17.79 1,324,001 +0.34(+1.96%)
Oct 25, 2007 17.21 17.56 17.14 17.45 1,349,377 -0.41(-2.32%)
Oct 24, 2007 18.08 18.10 17.61 17.86 883,353 -0.22(-1.21%)
Oct 23, 2007 18.05 18.33 17.79 18.08 1,739,274 +0.58(+3.33%)
Oct 22, 2007 16.88 17.76 16.62 17.50 2,268,051 +0.09(+0.50%)
Oct 19, 2007 18.11 18.11 17.04 17.41 3,297,944 -1.04(-5.61%)
Oct 18, 2007 18.64 18.80 18.08 18.44 2,402,337 -0.86(-4.46%)
Oct 17, 2007 19.75 19.92 18.80 19.30 2,829,063 -0.07(-0.35%)
Oct 16, 2007 19.53 19.53 19.25 19.37 695,435 -0.19(-0.99%)
Oct 15, 2007 19.85 19.85 19.25 19.57 1,402,529 +0.10(+0.52%)
Oct 12, 2007 19.67 19.67 19.22 19.47 1,927,621 +0.45(+2.38%)
Oct 11, 2007 19.68 20.10 18.81 19.01 2,495,625 -0.23(-1.20%)
Oct 10, 2007 19.54 19.65 19.03 19.24 1,658,002 -0.41(-2.09%)
Oct 09, 2007 19.86 20.07 19.48 19.65 1,071,556 -0.12(-0.59%)
Oct 08, 2007 19.83 20.21 19.60 19.77 1,492,031 -0.42(-2.09%)
Oct 05, 2007 19.54 20.21 19.39 20.19 2,002,634 +1.45(+7.75%)
Oct 04, 2007 18.60 18.81 18.19 18.74 1,667,947 +0.19(+1.02%)
Oct 03, 2007 19.45 19.45 18.38 18.55 3,558,019 -1.02(-5.20%)
Oct 02, 2007 20.56 20.56 19.28 19.57 3,318,748 -0.55(-2.74%)
Oct 01, 2007 20.46 20.54 20.10 20.12 2,085,091 -0.24(-1.19%)
Sep 28, 2007 21.08 21.08 19.51 20.36 2,574,883 -0.35(-1.70%)
Sep 27, 2007 20.69 20.81 20.53 20.72 1,116,880 +0.25(+1.20%)
Sep 26, 2007 20.35 20.59 20.15 20.47 1,169,860 +0.06(+0.29%)
Sep 25, 2007 20.53 20.65 20.06 20.41 1,484,778 -0.12(-0.57%)
Sep 24, 2007 19.86 21.00 19.86 20.53 1,827,743 +0.96(+4.92%)
Sep 21, 2007 19.64 19.65 19.49 19.57 1,062,630 +0.17(+0.89%)
Sep 20, 2007 19.31 19.80 19.22 19.40 1,297,219 +0.10(+0.51%)
Sep 19, 2007 18.86 19.47 18.86 19.30 1,930,535 +0.51(+2.70%)
Sep 18, 2007 17.93 18.79 17.79 18.79 1,487,607 +0.91(+5.11%)
Sep 17, 2007 17.88 18.10 17.79 17.88 895,012 +0.25(+1.41%)
Sep 14, 2007 17.32 17.72 17.30 17.63 1,062,349 +0.29(+1.65%)
Sep 13, 2007 17.38 17.41 16.98 17.34 1,144,279 +0.53(+3.14%)
Sep 12, 2007 17.56 17.61 16.62 16.81 2,575,901 -0.73(-4.14%)
Sep 11, 2007 17.35 17.73 17.35 17.54 1,685,436 -0.34(-1.88%)
Sep 10, 2007 18.20 18.37 17.79 17.88 2,013,710 +0.23(+1.32%)
Sep 07, 2007 17.64 17.73 17.32 17.64 1,634,656 -0.45(-2.51%)
Sep 06, 2007 17.51 18.23 17.50 18.10 2,279,858 +0.92(+5.38%)
Sep 05, 2007 16.86 17.17 16.65 17.17 1,286,623 +0.20(+1.18%)
Sep 04, 2007 16.32 16.97 16.21 16.97 1,738,728 +0.95(+5.91%)
Aug 31, 2007 15.75 16.14 15.75 16.02 1,231,414 +0.53(+3.40%)
Aug 30, 2007 15.42 15.72 15.31 15.50 933,419 +0.07(+0.46%)
Aug 29, 2007 15.16 15.58 15.13 15.43 1,630,912 +0.55(+3.73%)
Aug 28, 2007 15.89 15.89 14.75 14.87 2,236,503 -1.09(-6.85%)
Aug 27, 2007 15.73 16.21 15.44 15.97 1,510,891 +0.52(+3.40%)
Aug 24, 2007 15.16 15.45 15.04 15.44 928,275 +0.47(+3.14%)
Aug 23, 2007 15.43 15.44 14.87 14.97 737,956 -0.13(-0.89%)
Aug 22, 2007 14.99 15.13 14.89 15.11 956,052 +0.51(+3.48%)
Aug 21, 2007 15.02 15.13 14.44 14.60 1,224,555 -0.43(-2.83%)
Aug 20, 2007 14.97 15.31 14.58 15.02 1,901,130 +0.81(+5.68%)
Aug 17, 2007 13.55 14.29 13.25 14.22 2,379,842 +1.15(+8.82%)
Aug 16, 2007 13.12 13.41 12.15 13.06 4,188,728 -0.81(-5.86%)
Aug 15, 2007 14.87 14.90 13.85 13.88 1,254,046 -1.08(-7.23%)
Aug 14, 2007 15.31 15.62 14.73 14.96 1,391,213 -0.12(-0.77%)
Aug 13, 2007 14.93 15.19 14.78 15.08 697,835 +0.64(+4.44%)
Aug 10, 2007 14.29 14.81 14.14 14.44 1,988,231 -0.35(-2.37%)
Aug 09, 2007 14.58 15.37 14.44 14.78 1,253,703 +0.05(+0.34%)
Aug 08, 2007 14.07 14.82 14.04 14.74 1,204,323 +0.76(+5.43%)
Aug 07, 2007 13.71 14.00 13.51 13.98 913,530 +0.22(+1.60%)
Aug 06, 2007 13.88 14.00 13.17 13.76 1,633,655 -0.01(-0.04%)
Aug 03, 2007 13.86 14.02 13.74 13.76 1,157,001 +0.20(+1.49%)
Aug 02, 2007 13.41 13.56 13.27 13.56 605,934 +0.42(+3.22%)
Aug 01, 2007 13.12 13.27 12.83 13.14 1,082,245 -0.31(-2.28%)
Jul 31, 2007 13.18 13.58 13.18 13.44 860,378 +0.47(+3.60%)
Jul 30, 2007 12.76 12.98 12.69 12.98 658,743 +0.44(+3.51%)
Jul 27, 2007 12.58 12.77 12.39 12.54 568,556 -0.05(-0.37%)
Jul 26, 2007 12.79 12.87 12.40 12.58 1,384,355 -0.25(-1.98%)
Jul 25, 2007 12.75 12.96 12.73 12.84 800,367 +0.36(+2.85%)
Jul 24, 2007 12.80 12.90 12.40 12.48 580,558 -0.42(-3.25%)
Jul 23, 2007 12.67 13.02 12.65 12.90 936,505 +0.62(+5.03%)
Jul 20, 2007 12.57 12.58 12.25 12.28 496,543 +0.09(+0.72%)
Jul 19, 2007 12.16 12.31 12.16 12.20 327,142 +0.15(+1.21%)
Jul 18, 2007 12.25 12.35 11.99 12.05 825,400 -0.33(-2.64%)
Jul 17, 2007 12.39 12.49 12.33 12.38 297,308 +0.09(+0.72%)
Jul 16, 2007 12.51 12.51 12.25 12.29 517,804 -0.30(-2.35%)
Jul 13, 2007 12.57 12.63 12.48 12.58 294,908 -0.07(-0.53%)
Jul 12, 2007 12.50 12.80 12.50 12.65 745,844 +0.30(+2.46%)
Jul 11, 2007 11.88 12.36 11.88 12.35 772,591 +0.46(+3.88%)
Jul 10, 2007 11.99 12.08 11.86 11.89 403,270 -0.22(-1.85%)
Jul 09, 2007 11.88 12.15 11.85 12.11 754,074 +0.48(+4.08%)
Jul 06, 2007 11.75 11.78 11.53 11.64 1,400,815 +0.23(+1.99%)
Jul 05, 2007 11.37 11.46 11.28 11.41 1,232,785 -0.43(-3.65%)
Jul 03, 2007 11.75 11.84 11.72 11.84 392,296 +0.26(+2.27%)
Jul 02, 2007 11.49 11.61 11.45 11.58 377,208 +0.19(+1.66%)
Jun 29, 2007 11.34 11.45 11.34 11.39 792,823 -0.05(-0.46%)
Jun 28, 2007 11.52 11.52 11.37 11.44 664,915 -0.22(-1.92%)
Jun 27, 2007 11.40 11.67 11.55 11.66 473,911 +0.19(+1.65%)
Jun 26, 2007 11.82 11.85 11.41 11.48 972,512 -0.21(-1.82%)
Jun 25, 2007 11.73 11.81 11.57 11.69 901,185 -0.35(-2.93%)
Jun 22, 2007 12.23 12.23 11.99 12.04 701,950 -0.31(-2.55%)
Jun 21, 2007 12.05 12.36 12.05 12.36 653,256 +0.34(+2.86%)
Jun 20, 2007 12.36 12.41 11.97 12.01 977,312 -0.40(-3.20%)
Jun 19, 2007 12.25 12.50 12.25 12.41 924,160 +0.19(+1.53%)
Jun 18, 2007 11.66 12.29 11.66 12.22 2,208,727 +0.81(+7.08%)
Jun 15, 2007 11.37 11.48 11.37 11.41 1,007,489 +0.12(+1.06%)
Jun 14, 2007 11.02 11.30 11.02 11.29 993,772 +0.27(+2.46%)
Jun 13, 2007 10.86 11.07 10.83 11.02 1,147,056 +0.27(+2.55%)
Jun 12, 2007 10.84 10.94 10.73 10.75 1,057,212 -0.09(-0.86%)
Jun 11, 2007 10.66 10.86 10.66 10.84 1,352,463 +0.23(+2.14%)
Jun 08, 2007 10.35 10.63 10.33 10.61 950,908 +0.27(+2.56%)
Jun 07, 2007 10.57 10.73 10.34 10.35 2,293,427 -0.07(-0.67%)
Jun 06, 2007 10.50 10.62 10.34 10.42 1,255,075 -0.09(-0.86%)
Jun 05, 2007 10.64 10.78 10.46 10.51 1,318,515 +0.05(+0.50%)
Jun 04, 2007 10.11 10.48 10.05 10.46 1,969,371 -0.15(-1.40%)
Jun 01, 2007 10.53 10.64 10.52 10.61 1,389,498 -0.03(-0.25%)
May 31, 2007 10.51 10.67 10.50 10.63 1,135,054 +0.17(+1.62%)
May 30, 2007 10.00 10.50 10.06 10.46 3,043,386 -0.08(-0.72%)
May 29, 2007 10.72 10.91 10.51 10.54 1,940,909 +0.07(+0.64%)
May 25, 2007 10.000 10.52 10.16 10.47 1,547,583 +0.54(+5.43%)
May 24, 2007 10.46 10.54 9.842 9.932 3,200,442 -0.53(-5.07%)
May 23, 2007 10.53 10.79 10.44 10.46 1,324,687 -0.03(-0.31%)
May 22, 2007 10.63 10.65 10.44 10.50 1,026,007 -0.00(-0.03%)
May 21, 2007 10.47 10.95 10.47 10.50 1,821,231 +0.08(+0.76%)
May 18, 2007 10.56 10.54 10.33 10.42 1,023,606 -0.14(-1.30%)
May 17, 2007 10.68 10.69 10.50 10.56 807,569 -0.09(-0.85%)
May 16, 2007 10.66 10.79 10.50 10.65 1,368,238 +0.19(+1.78%)
May 15, 2007 10.59 10.70 10.43 10.46 1,791,260 -0.32(-2.95%)
May 14, 2007 10.95 11.04 10.54 10.78 2,390,130 -0.17(-1.55%)
May 11, 2007 10.59 11.14 10.56 10.95 2,436,423 +0.43(+4.08%)
May 10, 2007 11.08 11.12 10.50 10.52 2,560,559 -0.61(-5.48%)
May 09, 2007 11.14 11.21 11.10 11.13 628,909 -0.10(-0.91%)
May 08, 2007 11.26 11.25 10.96 11.23 753,045 -0.02(-0.16%)
May 07, 2007 11.07 11.46 10.98 11.25 1,511,920 +0.35(+3.21%)
May 04, 2007 10.79 11.07 10.68 10.90 1,197,465 +0.32(+3.06%)
May 03, 2007 10.64 10.70 10.51 10.57 854,205 +0.02(+0.17%)
May 02, 2007 10.35 10.61 10.29 10.56 617,250 +0.20(+1.97%)
May 01, 2007 10.08 10.35 10.05 10.35 649,141 +0.35(+3.47%)
Apr 30, 2007 10.41 10.47 9.915 10.01 1,171,746 -0.40(-3.84%)
Apr 27, 2007 10.37 10.54 10.36 10.40 634,739 -0.17(-1.57%)
Apr 26, 2007 10.42 10.64 10.41 10.57 725,954 +0.22(+2.11%)
Apr 25, 2007 10.23 10.35 10.22 10.35 1,104,192 +0.13(+1.23%)
Apr 24, 2007 10.08 10.31 10.06 10.23 683,776 -0.03(-0.28%)
Apr 23, 2007 10.36 10.37 10.15 10.26 1,247,188 +0.23(+2.30%)
Apr 20, 2007 10.05 10.14 9.950 10.03 543,180 +0.21(+2.17%)
Apr 19, 2007 9.594 9.944 9.498 9.813 1,332,917 -0.38(-3.72%)
Apr 18, 2007 10.10 10.19 9.959 10.19 523,976 +0.09(+0.87%)
Apr 17, 2007 10.17 10.20 10.10 10.10 372,407 -0.09(-0.86%)
Apr 16, 2007 10.20 10.25 10.14 10.19 791,451 +0.11(+1.13%)
Apr 13, 2007 10.00 10.09 9.915 10.08 530,835 +0.02(+0.21%)
Apr 12, 2007 9.915 10.10 9.915 10.06 689,948 +0.19(+1.89%)
Apr 11, 2007 10.06 10.06 9.667 9.871 731,441 -0.07(-0.73%)
Apr 10, 2007 10.05 10.11 9.652 9.944 933,762 -0.06(-0.55%)
Apr 09, 2007 9.641 10.04 9.641 10.000 1,088,417 +0.42(+4.38%)
Apr 05, 2007 9.513 9.609 9.454 9.580 369,321 +0.08(+0.89%)
Apr 04, 2007 9.443 9.565 9.437 9.495 909,415 +0.10(+1.06%)
Apr 03, 2007 9.040 9.454 9.040 9.396 962,224 +0.43(+4.78%)
Apr 02, 2007 8.894 8.996 8.886 8.967 257,873 +0.19(+2.16%)
Mar 30, 2007 8.956 9.007 8.548 8.778 572,328 -0.17(-1.95%)
Mar 29, 2007 8.923 9.040 8.923 8.953 388,524 +0.12(+1.32%)
Mar 28, 2007 8.690 8.906 8.690 8.836 333,658 +0.00(+0.00%)
Mar 27, 2007 8.926 8.982 8.635 8.836 517,804 -0.10(-1.08%)
Mar 26, 2007 8.918 8.964 8.813 8.932 348,060 +0.06(+0.66%)
Mar 23, 2007 8.880 8.904 8.821 8.874 166,314 -0.01(-0.07%)
Mar 22, 2007 8.865 8.886 8.766 8.880 433,446 +0.04(+0.50%)
Mar 21, 2007 8.708 8.880 8.667 8.836 361,091 +0.17(+2.01%)
Mar 20, 2007 8.556 8.683 8.533 8.662 362,463 +0.16(+1.90%)
Mar 19, 2007 8.413 8.501 8.369 8.501 347,374 +0.26(+3.19%)
Mar 16, 2007 8.264 8.282 8.168 8.238 335,029 -0.03(-0.35%)
Mar 15, 2007 8.209 8.270 8.078 8.267 400,183 +0.12(+1.47%)
Mar 14, 2007 8.057 8.194 8.049 8.148 741,729 -0.06(-0.75%)
Mar 13, 2007 8.477 8.501 8.189 8.209 644,340 -0.27(-3.16%)
Mar 12, 2007 8.372 8.489 8.340 8.477 427,960 +0.11(+1.29%)
Mar 09, 2007 8.401 8.442 8.224 8.369 423,502 +0.05(+0.56%)
Mar 08, 2007 8.165 8.413 8.165 8.323 537,350 +0.27(+3.41%)
Mar 07, 2007 7.993 8.165 7.874 8.049 452,650 +0.07(+0.91%)
Mar 06, 2007 7.725 8.002 7.725 7.976 711,552 +0.36(+4.79%)
Mar 05, 2007 7.629 7.728 7.392 7.611 886,097 -0.32(-4.04%)
Mar 02, 2007 7.947 8.116 7.903 7.932 607,991 -0.03(-0.37%)
Mar 01, 2007 7.728 7.999 7.640 7.961 789,634 -0.14(-1.69%)
Feb 28, 2007 8.019 8.224 7.874 8.098 1,161,459 +0.30(+3.81%)
Feb 27, 2007 8.165 8.399 7.713 7.801 3,576,965 -1.19(-13.23%)
Feb 26, 2007 9.168 9.215 8.982 8.991 383,038 -0.12(-1.31%)
Feb 23, 2007 9.157 9.186 8.985 9.110 434,475 -0.03(-0.35%)
Feb 22, 2007 9.049 9.171 9.049 9.142 306,567 +0.07(+0.80%)
Feb 21, 2007 9.090 9.128 8.982 9.069 325,428 +0.02(+0.19%)
Feb 20, 2007 8.912 9.084 8.874 9.052 290,107 +0.14(+1.60%)
Feb 16, 2007 9.040 9.061 8.880 8.909 565,469 -0.13(-1.45%)
Feb 15, 2007 8.894 9.084 8.865 9.040 947,136 +0.32(+3.68%)
Feb 14, 2007 8.652 8.746 8.620 8.719 486,962 +0.14(+1.63%)
Feb 13, 2007 8.471 8.588 8.428 8.579 400,766 +0.06(+0.75%)
Feb 12, 2007 8.603 8.632 8.474 8.515 393,668 +0.09(+1.11%)
Feb 09, 2007 8.603 8.638 8.378 8.422 253,072 -0.13(-1.50%)
Feb 08, 2007 8.617 8.652 8.515 8.550 325,770 -0.05(-0.61%)
Feb 07, 2007 8.734 8.734 8.530 8.603 554,839 +0.10(+1.13%)
Feb 06, 2007 8.369 8.553 8.340 8.506 931,019 +0.31(+3.73%)
Feb 05, 2007 8.349 8.399 8.194 8.200 921,074 -0.23(-2.77%)
Feb 02, 2007 8.530 8.530 8.340 8.434 1,116,194 -0.26(-2.95%)
Feb 01, 2007 8.754 8.880 8.576 8.690 697,835 -0.06(-0.73%)
Jan 31, 2007 8.836 8.836 8.582 8.754 2,637,373 -0.48(-5.15%)
Jan 30, 2007 9.008 9.250 9.005 9.230 862,778 +0.27(+2.96%)
Jan 29, 2007 8.830 9.005 8.778 8.964 637,139 +0.20(+2.26%)
Jan 26, 2007 8.821 8.953 8.690 8.766 1,092,875 -0.06(-0.63%)
Jan 25, 2007 9.157 9.157 8.743 8.821 1,431,334 -0.48(-5.14%)
Jan 24, 2007 9.040 9.390 9.040 9.300 748,587 +0.26(+2.87%)
Jan 23, 2007 8.953 9.095 8.953 9.040 424,873 +0.10(+1.08%)
Jan 22, 2007 9.040 9.157 8.894 8.944 852,834 +0.08(+0.89%)
Jan 19, 2007 8.821 8.950 8.778 8.865 467,738 +0.13(+1.50%)
Jan 18, 2007 8.778 8.967 8.638 8.734 623,079 -0.12(-1.32%)
Jan 17, 2007 8.836 8.932 8.693 8.851 605,248 -0.16(-1.78%)
Jan 16, 2007 8.830 9.046 8.763 9.011 1,023,949 +0.44(+5.17%)
Jan 12, 2007 8.603 8.646 8.413 8.568 685,147 -0.04(-0.44%)
Jan 11, 2007 8.661 8.818 8.390 8.606 905,300 -0.09(-1.01%)
Jan 10, 2007 8.165 8.693 8.028 8.693 1,792,083 +0.25(+2.97%)
Jan 09, 2007 8.851 8.923 8.431 8.442 1,367,895 -0.35(-3.97%)
Jan 08, 2007 9.069 9.186 8.547 8.791 1,534,552 -0.13(-1.48%)
Jan 05, 2007 8.778 8.929 8.527 8.923 1,828,089 -0.07(-0.81%)
Jan 04, 2007 9.367 9.375 8.821 8.996 2,128,141 -0.35(-3.77%)
Jan 03, 2007 9.594 9.871 9.279 9.349 2,732,704 +0.31(+3.42%)
Dec 29, 2006 8.894 9.040 8.748 9.040 736,928 +0.41(+4.69%)
Dec 28, 2006 8.807 8.880 8.533 8.635 731,441 -0.08(-0.90%)
Dec 27, 2006 8.486 8.783 8.460 8.713 1,098,705 +0.37(+4.48%)
Dec 26, 2006 8.597 8.646 8.276 8.340 1,284,223 +0.17(+2.14%)
Dec 22, 2006 8.224 8.224 7.874 8.165 736,585 +0.08(+1.05%)
Dec 21, 2006 8.399 8.422 7.935 8.081 2,029,038 -0.38(-4.48%)
Dec 20, 2006 8.238 8.851 8.224 8.460 1,573,988 +0.29(+3.61%)
Dec 19, 2006 8.436 8.436 7.967 8.165 1,452,595 -0.27(-3.21%)
Dec 18, 2006 7.917 8.964 7.874 8.436 3,159,292 +0.66(+8.47%)
Dec 15, 2006 7.320 7.842 7.320 7.777 799,339 +0.50(+6.89%)
Dec 14, 2006 7.217 7.276 7.145 7.276 431,046 +0.15(+2.17%)
Dec 13, 2006 7.203 7.232 7.075 7.121 252,043 -0.08(-1.13%)
Dec 12, 2006 7.235 7.261 7.086 7.203 249,986 +0.04(+0.57%)
Dec 11, 2006 7.188 7.287 7.145 7.162 534,950 +0.15(+2.12%)
Dec 08, 2006 7.072 7.148 6.955 7.013 628,566 -0.15(-2.04%)
Dec 07, 2006 7.270 7.270 7.110 7.159 529,806 -0.06(-0.89%)
Dec 06, 2006 7.422 7.430 7.145 7.223 1,034,922 +0.02(+0.28%)
Dec 05, 2006 6.824 7.314 6.809 7.203 980,742 +0.41(+6.01%)
Dec 04, 2006 6.838 6.853 6.672 6.795 706,065 +0.13(+1.97%)
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.