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

Templeton Emerging Markets Fund Inc. (NY: EMF )

12.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
May 31, 2005 6.820 6.913 6.816 6.858 139,136 +0.04(+0.62%)
May 27, 2005 6.752 6.828 6.701 6.816 214,728 +0.17(+2.55%)
May 26, 2005 6.553 6.663 6.553 6.646 172,680 +0.13(+2.01%)
May 25, 2005 6.562 6.562 6.498 6.515 97,797 -0.07(-1.03%)
May 24, 2005 6.540 6.600 6.519 6.583 51,733 +0.01(+0.13%)
May 23, 2005 6.545 6.587 6.519 6.574 60,237 +0.03(+0.45%)
May 20, 2005 6.625 6.625 6.528 6.545 67,560 -0.08(-1.21%)
May 19, 2005 6.604 6.663 6.570 6.625 95,907 +0.05(+0.71%)
May 18, 2005 6.498 6.595 6.477 6.578 85,040 +0.12(+1.89%)
May 17, 2005 6.515 6.515 6.418 6.456 85,749 -0.06(-0.97%)
May 16, 2005 6.536 6.536 6.464 6.519 96,852 -0.02(-0.26%)
May 13, 2005 6.523 6.591 6.519 6.536 63,308 +0.02(+0.26%)
May 12, 2005 6.604 6.659 6.485 6.519 51,024 -0.11(-1.60%)
May 11, 2005 6.646 6.663 6.566 6.625 111,498 -0.05(-0.76%)
May 10, 2005 6.722 6.722 6.667 6.676 216,145 -0.06(-0.82%)
May 09, 2005 6.714 6.744 6.646 6.731 136,774 +0.06(+0.82%)
May 06, 2005 6.663 6.735 6.638 6.676 57,638 +0.05(+0.79%)
May 05, 2005 6.667 6.735 6.621 6.623 67,087 -0.02(-0.34%)
May 04, 2005 6.523 6.646 6.511 6.646 82,206 +0.14(+2.15%)
May 03, 2005 6.498 6.574 6.475 6.507 53,150 -0.02(-0.32%)
May 02, 2005 6.413 6.549 6.405 6.528 101,576 +0.12(+1.92%)
Apr 29, 2005 6.363 6.418 6.358 6.405 86,694 +0.05(+0.73%)
Apr 28, 2005 6.494 6.494 6.320 6.358 146,695 -0.14(-2.15%)
Apr 27, 2005 6.413 6.498 6.354 6.498 109,372 +0.03(+0.46%)
Apr 26, 2005 6.557 6.562 6.464 6.468 139,136 -0.08(-1.23%)
Apr 25, 2005 6.460 6.591 6.460 6.549 123,073 +0.05(+0.78%)
Apr 22, 2005 6.646 6.655 6.477 6.498 120,947 -0.15(-2.29%)
Apr 21, 2005 6.532 6.663 6.519 6.650 95,907 +0.13(+1.95%)
Apr 20, 2005 6.578 6.587 6.519 6.523 269,296 -0.04(-0.64%)
Apr 19, 2005 6.350 6.604 6.350 6.566 140,317 +0.22(+3.40%)
Apr 18, 2005 6.202 6.350 6.092 6.350 750,722 -0.09(-1.45%)
Apr 15, 2005 6.858 6.866 6.392 6.443 286,540 -0.44(-6.34%)
Apr 14, 2005 6.985 7.091 6.845 6.879 121,655 -0.10(-1.45%)
Apr 13, 2005 6.985 7.006 6.943 6.980 50,552 -0.11(-1.50%)
Apr 12, 2005 6.993 7.086 6.921 7.086 47,244 +0.03(+0.42%)
Apr 11, 2005 7.146 7.163 7.057 7.057 64,489 -0.11(-1.48%)
Apr 08, 2005 7.154 7.197 7.154 7.163 45,118 +0.01(+0.12%)
Apr 07, 2005 7.129 7.175 7.120 7.154 52,914 +0.06(+0.78%)
Apr 06, 2005 7.103 7.175 7.053 7.099 70,158 +0.06(+0.90%)
Apr 05, 2005 6.943 7.091 6.930 7.036 86,458 +0.09(+1.34%)
Apr 04, 2005 7.103 7.103 6.849 6.943 159,451 -0.11(-1.56%)
Apr 01, 2005 7.133 7.235 7.053 7.053 102,994 -0.04(-0.60%)
Mar 31, 2005 6.993 7.146 6.993 7.095 110,553 +0.09(+1.33%)
Mar 30, 2005 6.777 7.154 6.697 7.002 238,587 +0.12(+1.72%)
Mar 29, 2005 7.070 7.171 6.816 6.883 179,294 -0.29(-4.01%)
Mar 28, 2005 7.031 7.218 7.014 7.171 159,924 +0.08(+1.13%)
Mar 24, 2005 6.985 7.192 6.981 7.091 189,452 +0.16(+2.32%)
Mar 23, 2005 7.197 7.197 6.604 6.930 594,105 -0.34(-4.71%)
Mar 22, 2005 7.573 7.582 7.239 7.273 223,941 -0.31(-4.13%)
Mar 21, 2005 7.980 7.980 7.535 7.586 370,400 -0.44(-5.44%)
Mar 18, 2005 7.730 8.022 7.654 8.022 157,325 +0.36(+4.64%)
Mar 17, 2005 7.662 7.721 7.556 7.666 107,954 -0.05(-0.66%)
Mar 16, 2005 7.675 7.721 7.624 7.717 154,254 -0.02(-0.22%)
Mar 15, 2005 7.666 7.832 7.666 7.734 123,545 +0.03(+0.38%)
Mar 14, 2005 7.705 7.827 7.666 7.705 100,868 +0.03(+0.44%)
Mar 11, 2005 7.874 7.874 7.666 7.671 80,080 -0.24(-3.05%)
Mar 10, 2005 7.840 7.929 7.709 7.912 134,648 -0.03(-0.32%)
Mar 09, 2005 7.959 7.980 7.832 7.937 120,238 +0.00(+0.00%)
Mar 08, 2005 7.916 7.992 7.844 7.937 106,773 +0.06(+0.75%)
Mar 07, 2005 7.832 7.916 7.789 7.878 103,938 +0.09(+1.14%)
Mar 04, 2005 7.662 7.937 7.662 7.789 101,576 +0.09(+1.21%)
Mar 03, 2005 7.823 7.895 7.578 7.696 248,744 -0.04(-0.55%)
Mar 02, 2005 7.895 7.895 7.662 7.738 188,507 -0.16(-1.98%)
Mar 01, 2005 7.844 7.950 7.818 7.895 140,790 -0.07(-0.85%)
Feb 28, 2005 8.022 8.030 7.874 7.963 214,964 +0.11(+1.40%)
Feb 25, 2005 7.747 7.937 7.747 7.853 321,029 +0.13(+1.64%)
Feb 24, 2005 7.717 7.789 7.641 7.726 143,860 +0.01(+0.11%)
Feb 23, 2005 7.683 7.747 7.599 7.717 172,916 +0.08(+1.00%)
Feb 22, 2005 7.641 7.666 7.514 7.641 460,638 +0.18(+2.44%)
Feb 18, 2005 7.628 7.628 7.412 7.459 233,862 -0.17(-2.22%)
Feb 17, 2005 7.578 7.776 7.514 7.628 266,461 +0.11(+1.52%)
Feb 16, 2005 7.324 7.514 7.302 7.514 276,383 +0.19(+2.54%)
Feb 15, 2005 7.307 7.434 7.302 7.328 308,037 +0.05(+0.64%)
Feb 14, 2005 7.302 7.451 7.281 7.281 940,883 +0.25(+3.49%)
Feb 11, 2005 6.849 7.154 6.849 7.036 169,136 +0.16(+2.34%)
Feb 10, 2005 6.841 6.875 6.824 6.875 74,174 +0.07(+1.00%)
Feb 09, 2005 6.943 6.972 6.794 6.807 79,135 -0.14(-2.07%)
Feb 08, 2005 7.006 7.014 6.909 6.951 91,891 +0.01(+0.18%)
Feb 07, 2005 6.930 7.027 6.926 6.938 90,946 -0.04(-0.55%)
Feb 04, 2005 6.892 6.985 6.892 6.976 71,576 +0.10(+1.48%)
Feb 03, 2005 6.981 6.981 6.875 6.875 80,316 +0.05(+0.68%)
Feb 02, 2005 6.782 6.909 6.777 6.828 167,483 +0.05(+0.75%)
Feb 01, 2005 6.777 6.837 6.748 6.777 393,078 +0.00(+0.06%)
Jan 31, 2005 6.777 6.824 6.752 6.773 129,923 +0.02(+0.31%)
Jan 28, 2005 6.777 6.790 6.739 6.752 75,355 -0.01(-0.19%)
Jan 27, 2005 6.748 6.773 6.735 6.765 45,827 +0.06(+0.88%)
Jan 26, 2005 6.655 6.752 6.653 6.705 56,693 +0.06(+0.96%)
Jan 25, 2005 6.722 6.811 6.562 6.642 239,531 -0.05(-0.78%)
Jan 24, 2005 6.756 6.756 6.646 6.694 106,301 -0.07(-1.10%)
Jan 21, 2005 6.714 6.845 6.714 6.769 76,300 +0.06(+0.95%)
Jan 20, 2005 6.646 6.705 6.604 6.705 103,702 -0.06(-0.88%)
Jan 19, 2005 6.845 6.879 6.765 6.765 75,591 -0.08(-1.24%)
Jan 18, 2005 6.714 6.849 6.655 6.849 172,207 +0.03(+0.43%)
Jan 14, 2005 7.014 7.014 6.701 6.820 231,972 -0.13(-1.83%)
Jan 13, 2005 6.976 7.023 6.921 6.947 129,687 -0.00(-0.06%)
Jan 12, 2005 6.964 7.006 6.913 6.951 104,883 +0.02(+0.24%)
Jan 11, 2005 7.082 7.086 6.913 6.934 168,664 -0.15(-2.09%)
Jan 10, 2005 7.197 7.197 7.074 7.082 136,537 -0.18(-2.45%)
Jan 07, 2005 7.294 7.302 7.222 7.260 163,231 +0.04(+0.59%)
Jan 06, 2005 7.078 7.345 7.023 7.218 368,983 +0.19(+2.77%)
Jan 05, 2005 7.112 7.133 6.951 7.023 242,130 +0.14(+1.97%)
Jan 04, 2005 6.858 6.938 6.858 6.888 97,797 -0.07(-0.97%)
Jan 03, 2005 6.989 7.010 6.888 6.955 117,167 -0.03(-0.42%)
Dec 31, 2004 6.943 7.006 6.866 6.985 53,859 +0.06(+0.92%)
Dec 30, 2004 6.837 6.959 6.794 6.921 90,474 +0.06(+0.93%)
Dec 29, 2004 6.816 6.917 6.782 6.858 70,867 -0.06(-0.86%)
Dec 28, 2004 6.799 6.917 6.799 6.917 54,095 +0.12(+1.81%)
Dec 27, 2004 6.794 6.845 6.777 6.794 47,481 -0.02(-0.25%)
Dec 23, 2004 6.799 6.832 6.689 6.811 92,363 +0.03(+0.44%)
Dec 22, 2004 6.837 6.854 6.782 6.782 106,064 -0.06(-0.81%)
Dec 21, 2004 6.837 6.837 6.769 6.837 48,426 +0.02(+0.25%)
Dec 20, 2004 6.816 6.828 6.739 6.820 53,623 -0.01(-0.12%)
Dec 17, 2004 6.752 6.837 6.731 6.828 51,969 +0.02(+0.25%)
Dec 16, 2004 6.752 6.837 6.705 6.811 73,938 +0.14(+2.16%)
Dec 15, 2004 6.663 6.769 6.629 6.667 47,717 -0.03(-0.38%)
Dec 14, 2004 6.604 6.710 6.578 6.693 39,449 +0.13(+1.93%)
Dec 13, 2004 6.562 6.642 6.523 6.566 47,717 +0.03(+0.52%)
Dec 10, 2004 6.498 6.591 6.451 6.532 52,205 -0.03(-0.39%)
Dec 09, 2004 6.477 6.583 6.435 6.557 122,128 -0.03(-0.39%)
Dec 08, 2004 6.794 6.816 6.519 6.583 187,090 -0.28(-4.07%)
Dec 07, 2004 6.968 6.972 6.858 6.862 49,843 -0.12(-1.70%)
Dec 06, 2004 6.959 6.985 6.917 6.981 109,135 -0.01(-0.18%)
Dec 03, 2004 6.773 6.993 6.752 6.993 160,869 +0.23(+3.44%)
Dec 02, 2004 6.667 6.761 6.646 6.761 47,481 +0.09(+1.40%)
Dec 01, 2004 6.655 6.710 6.646 6.667 90,710 -0.04(-0.57%)
Nov 30, 2004 6.617 6.710 6.528 6.705 74,410 +0.19(+2.86%)
Nov 29, 2004 6.532 6.557 6.502 6.519 98,033 -0.03(-0.39%)
Nov 26, 2004 6.625 6.629 6.519 6.545 70,158 -0.05(-0.77%)
Nov 24, 2004 6.583 6.646 6.519 6.595 48,898 -0.03(-0.45%)
Nov 23, 2004 6.528 6.634 6.528 6.625 59,292 +0.06(+0.97%)
Nov 22, 2004 6.680 6.752 6.562 6.562 146,223 -0.01(-0.19%)
Nov 19, 2004 6.794 6.820 6.562 6.574 91,182 -0.11(-1.71%)
Nov 18, 2004 6.731 6.794 6.646 6.689 114,805 -0.06(-0.88%)
Nov 17, 2004 7.302 7.302 6.672 6.748 415,755 +0.27(+4.18%)
Nov 16, 2004 6.477 6.549 6.468 6.477 132,285 +0.04(+0.59%)
Nov 15, 2004 6.413 6.557 6.358 6.439 170,554 +0.05(+0.80%)
Nov 12, 2004 6.447 6.447 6.358 6.388 107,009 -0.00(-0.07%)
Nov 11, 2004 6.346 6.409 6.312 6.392 98,033 +0.03(+0.47%)
Nov 10, 2004 6.253 6.375 6.253 6.363 133,939 +0.12(+1.90%)
Nov 09, 2004 6.138 6.274 6.121 6.244 72,521 +0.02(+0.27%)
Nov 08, 2004 6.308 6.308 6.168 6.227 86,930 -0.09(-1.41%)
Nov 05, 2004 6.308 6.341 6.278 6.316 62,363 +0.04(+0.67%)
Nov 04, 2004 6.130 6.274 6.126 6.274 87,875 +0.13(+2.14%)
Nov 03, 2004 6.104 6.257 6.104 6.142 122,364 +0.06(+1.04%)
Nov 02, 2004 6.045 6.092 6.032 6.079 75,119 +0.08(+1.27%)
Nov 01, 2004 6.092 6.181 5.986 6.003 121,183 -0.05(-0.77%)
Oct 29, 2004 6.045 6.181 6.045 6.049 74,174 +0.00(+0.07%)
Oct 28, 2004 6.096 6.231 6.011 6.045 124,726 -0.18(-2.86%)
Oct 27, 2004 6.011 6.223 6.011 6.223 87,403 +0.19(+3.16%)
Oct 26, 2004 5.935 6.032 5.927 6.032 85,040 +0.07(+1.21%)
Oct 25, 2004 6.075 6.075 5.842 5.960 117,639 -0.13(-2.09%)
Oct 22, 2004 6.126 6.126 6.062 6.087 26,220 -0.04(-0.62%)
Oct 21, 2004 6.096 6.130 6.054 6.126 59,528 +0.07(+1.12%)
Oct 20, 2004 6.092 6.092 6.011 6.058 60,237 -0.06(-1.04%)
Oct 19, 2004 6.104 6.138 6.066 6.121 112,443 +0.09(+1.54%)
Oct 18, 2004 5.927 6.028 5.905 6.028 94,017 +0.03(+0.57%)
Oct 15, 2004 5.982 6.028 5.982 5.994 42,756 +0.05(+0.78%)
Oct 14, 2004 6.032 6.041 5.901 5.948 114,805 -0.11(-1.89%)
Oct 13, 2004 6.176 6.176 6.054 6.062 96,379 -0.16(-2.52%)
Oct 12, 2004 6.223 6.265 6.147 6.219 88,584 -0.11(-1.74%)
Oct 11, 2004 6.308 6.345 6.257 6.329 32,599 -0.01(-0.20%)
Oct 08, 2004 6.392 6.392 6.316 6.341 42,284 -0.05(-0.73%)
Oct 07, 2004 6.291 6.396 6.291 6.388 87,166 +0.06(+0.87%)
Oct 06, 2004 6.202 6.333 6.197 6.333 60,001 +0.08(+1.36%)
Oct 05, 2004 6.308 6.308 6.109 6.248 57,875 -0.08(-1.34%)
Oct 04, 2004 6.286 6.333 6.282 6.333 97,797 +0.07(+1.15%)
Oct 01, 2004 6.130 6.308 6.079 6.261 68,977 +0.13(+2.14%)
Sep 30, 2004 6.045 6.130 6.011 6.130 72,284 +0.11(+1.90%)
Sep 29, 2004 5.918 6.041 5.905 6.015 61,182 +0.10(+1.65%)
Sep 28, 2004 5.893 5.948 5.833 5.918 103,702 +0.01(+0.22%)
Sep 27, 2004 5.863 5.905 5.800 5.905 64,961 -0.05(-0.78%)
Sep 24, 2004 5.880 5.973 5.863 5.952 67,087 +0.05(+0.86%)
Sep 23, 2004 5.927 5.939 5.884 5.901 89,292 -0.04(-0.64%)
Sep 22, 2004 5.943 5.986 5.935 5.939 43,465 -0.03(-0.57%)
Sep 21, 2004 5.914 5.999 5.910 5.973 45,827 +0.06(+1.07%)
Sep 20, 2004 5.948 5.948 5.893 5.910 42,756 -0.06(-0.92%)
Sep 17, 2004 5.999 6.032 5.965 5.965 68,505 -0.02(-0.35%)
Sep 16, 2004 5.990 6.032 5.939 5.986 81,025 +0.04(+0.64%)
Sep 15, 2004 5.888 6.032 5.880 5.948 47,481 +0.02(+0.29%)
Sep 14, 2004 5.905 5.977 5.888 5.931 62,363 +0.02(+0.36%)
Sep 13, 2004 5.880 5.922 5.876 5.910 108,663 -0.04(-0.64%)
Sep 10, 2004 5.927 5.990 5.927 5.948 79,135 +0.01(+0.21%)
Sep 09, 2004 5.952 5.994 5.931 5.935 38,504 -0.00(-0.07%)
Sep 08, 2004 5.994 6.011 5.935 5.939 68,741 -0.01(-0.21%)
Sep 07, 2004 5.935 5.990 5.931 5.952 81,261 -0.01(-0.21%)
Sep 03, 2004 6.079 6.079 5.960 5.965 42,520 -0.11(-1.88%)
Sep 02, 2004 6.075 6.079 6.032 6.079 160,632 +0.00(+0.07%)
Sep 01, 2004 6.032 6.096 6.028 6.075 106,064 +0.05(+0.77%)
Aug 31, 2004 6.117 6.130 5.999 6.028 89,529 -0.05(-0.77%)
Aug 30, 2004 6.202 6.202 6.075 6.075 216,854 -0.02(-0.28%)
Aug 27, 2004 5.884 6.096 5.842 6.092 207,877 +0.21(+3.53%)
Aug 26, 2004 5.842 5.965 5.829 5.884 91,182 +0.04(+0.72%)
Aug 25, 2004 5.702 5.842 5.702 5.842 93,308 +0.13(+2.22%)
Aug 24, 2004 5.829 5.859 5.698 5.715 119,293 -0.11(-1.96%)
Aug 23, 2004 5.850 5.893 5.821 5.829 95,907 -0.02(-0.36%)
Aug 20, 2004 5.918 5.918 5.745 5.850 221,578 +0.27(+4.86%)
Aug 19, 2004 5.592 5.618 5.550 5.579 52,914 -0.01(-0.15%)
Aug 18, 2004 5.503 5.588 5.503 5.588 63,780 +0.06(+1.15%)
Aug 17, 2004 5.287 5.609 5.287 5.524 121,892 +0.24(+4.48%)
Aug 16, 2004 5.215 5.292 5.186 5.287 66,379 +0.03(+0.56%)
Aug 13, 2004 5.249 5.313 5.165 5.258 77,954 -0.01(-0.16%)
Aug 12, 2004 5.292 5.292 5.169 5.266 74,410 -0.03(-0.56%)
Aug 11, 2004 5.283 5.338 5.283 5.296 87,639 +0.02(+0.32%)
Aug 10, 2004 5.241 5.313 5.237 5.279 113,387 +0.04(+0.81%)
Aug 09, 2004 5.160 5.292 5.160 5.237 64,016 +0.08(+1.64%)
Aug 06, 2004 5.093 5.173 5.088 5.152 66,142 +0.05(+1.00%)
Aug 05, 2004 5.110 5.165 5.101 5.101 30,236 -0.00(-0.08%)
Aug 04, 2004 5.101 5.131 5.088 5.105 50,079 -0.02(-0.33%)
Aug 03, 2004 5.186 5.228 5.122 5.122 20,315 -0.08(-1.63%)
Aug 02, 2004 5.165 5.207 5.093 5.207 74,883 +0.00(+0.00%)
Jul 30, 2004 5.270 5.292 5.186 5.207 36,614 -0.08(-1.44%)
Jul 29, 2004 5.220 5.287 5.211 5.283 20,551 +0.06(+1.05%)
Jul 28, 2004 5.194 5.283 5.186 5.228 48,662 +0.06(+1.06%)
Jul 27, 2004 5.131 5.203 5.110 5.173 40,158 +0.06(+1.24%)
Jul 26, 2004 5.249 5.249 5.105 5.110 63,308 -0.16(-3.05%)
Jul 23, 2004 5.313 5.313 5.228 5.270 36,851 -0.04(-0.80%)
Jul 22, 2004 5.385 5.385 5.304 5.313 58,583 -0.07(-1.26%)
Jul 21, 2004 5.313 5.393 5.313 5.380 101,104 +0.05(+0.95%)
Jul 20, 2004 5.203 5.355 5.203 5.330 141,734 +0.11(+2.19%)
Jul 19, 2004 5.232 5.232 5.139 5.215 119,765 +0.10(+1.90%)
Jul 16, 2004 5.101 5.152 5.088 5.118 67,560 +0.02(+0.33%)
Jul 15, 2004 5.135 5.148 5.088 5.101 76,300 -0.05(-0.99%)
Jul 14, 2004 5.126 5.165 5.088 5.152 61,182 -0.02(-0.33%)
Jul 13, 2004 5.156 5.181 5.148 5.169 58,347 +0.00(+0.08%)
Jul 12, 2004 5.186 5.190 5.143 5.165 37,795 -0.05(-0.97%)
Jul 09, 2004 5.207 5.292 5.207 5.215 39,213 +0.00(+0.00%)
Jul 08, 2004 5.258 5.266 5.190 5.215 31,417 -0.03(-0.56%)
Jul 07, 2004 5.173 5.249 5.173 5.245 55,276 +0.05(+0.98%)
Jul 06, 2004 5.165 5.241 5.148 5.194 31,890 +0.02(+0.33%)
Jul 02, 2004 5.198 5.207 5.131 5.177 40,630 -0.02(-0.41%)
Jul 01, 2004 5.249 5.270 5.190 5.198 34,961 -0.08(-1.44%)
Jun 30, 2004 5.194 5.292 5.194 5.275 68,977 +0.05(+0.89%)
Jun 29, 2004 5.266 5.321 5.169 5.228 52,441 -0.04(-0.72%)
Jun 28, 2004 5.368 5.376 5.253 5.266 268,115 +0.11(+2.13%)
Jun 25, 2004 5.110 5.156 5.101 5.156 96,852 +0.00(+0.08%)
Jun 24, 2004 5.110 5.194 5.105 5.152 54,331 +0.06(+1.16%)
Jun 23, 2004 5.016 5.101 5.016 5.093 92,127 -0.06(-1.23%)
Jun 22, 2004 5.186 5.186 5.080 5.156 62,363 +0.01(+0.16%)
Jun 21, 2004 5.169 5.169 5.135 5.148 65,434 -0.02(-0.41%)
Jun 18, 2004 5.190 5.198 5.143 5.169 39,213 -0.08(-1.45%)
Jun 17, 2004 5.232 5.245 5.169 5.245 84,568 -0.03(-0.48%)
Jun 16, 2004 5.131 5.275 5.122 5.270 58,583 +0.14(+2.72%)
Jun 15, 2004 5.122 5.160 5.101 5.131 39,213 -0.03(-0.66%)
Jun 14, 2004 5.215 5.292 5.131 5.165 99,214 -0.09(-1.77%)
Jun 10, 2004 5.258 5.292 5.232 5.258 49,843 -0.01(-0.16%)
Jun 09, 2004 5.275 5.304 5.215 5.266 57,875 -0.03(-0.48%)
Jun 08, 2004 5.397 5.397 5.215 5.292 103,466 +0.06(+1.05%)
Jun 07, 2004 5.131 5.300 5.131 5.237 84,332 +0.14(+2.74%)
Jun 04, 2004 5.038 5.101 5.038 5.097 67,324 +0.07(+1.35%)
Jun 03, 2004 5.110 5.110 5.029 5.029 83,623 -0.11(-2.06%)
Jun 02, 2004 5.101 5.156 5.101 5.135 67,796 +0.01(+0.17%)
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.