Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Morgan Stanley China A Share Fund, Inc.
(NY:
CAF
)
12.24
-0.01 (-0.08%)
Streaming Delayed Price
Updated: 9:39 AM 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Feb 02, 2009
6.847
6.929
6.678
6.868
271,507
+0.01(+0.21%)
Jan 30, 2009
6.999
6.999
6.745
6.853
0
+0.13(+1.95%)
Jan 29, 2009
7.028
7.028
6.719
6.722
215,965
-0.44(-6.11%)
Jan 28, 2009
7.217
7.217
6.935
7.159
484,198
+0.16(+2.29%)
Jan 27, 2009
6.824
7.095
6.707
6.999
382,935
+0.17(+2.48%)
Jan 26, 2009
6.591
6.882
6.591
6.830
563,882
+0.12(+1.83%)
Jan 23, 2009
6.273
6.731
6.273
6.707
746,763
+0.33(+5.12%)
Jan 22, 2009
6.273
6.421
6.079
6.381
178,615
-0.04(-0.68%)
Jan 21, 2009
6.357
6.448
6.130
6.424
381,981
+0.34(+5.56%)
Jan 20, 2009
6.451
6.617
6.031
6.086
489,417
-0.41(-6.37%)
Jan 16, 2009
6.410
6.561
6.372
6.500
628,329
+0.24(+3.82%)
Jan 15, 2009
6.104
6.287
5.926
6.261
435,590
+0.16(+2.58%)
Jan 14, 2009
6.299
6.319
5.981
6.104
628,350
-0.05(-0.85%)
Jan 13, 2009
5.905
6.252
5.894
6.156
423,046
+0.13(+2.08%)
Jan 12, 2009
6.176
6.410
5.949
6.031
532,059
-0.38(-6.00%)
Jan 09, 2009
6.532
6.637
6.328
6.416
547,339
+0.00(+0.05%)
Jan 08, 2009
6.270
6.541
6.223
6.413
434,139
+0.10(+1.52%)
Jan 07, 2009
6.605
6.605
6.270
6.316
734,685
-0.43(-6.31%)
Jan 06, 2009
6.873
7.142
6.722
6.742
843,787
+0.01(+0.09%)
Jan 05, 2009
6.602
6.911
6.503
6.736
1,092,587
+0.22(+3.40%)
Jan 02, 2009
6.066
6.561
6.066
6.515
0
+0.55(+9.24%)
Jan 01, 2009
5.972
5.975
5.780
5.964
0
+0.00(+0.00%)
Dec 31, 2008
5.972
5.975
5.780
5.964
724,638
+0.10(+1.79%)
Dec 30, 2008
5.984
5.984
5.835
5.859
464,131
-0.06(-1.08%)
Dec 29, 2008
5.984
6.188
5.891
5.923
610,405
-0.49(-7.68%)
Dec 26, 2008
6.564
6.585
6.316
6.416
628,004
-0.11(-1.74%)
Dec 24, 2008
6.488
6.561
6.474
6.529
365,744
+0.01(+0.22%)
Dec 23, 2008
6.835
6.853
6.509
6.515
739,983
-0.50(-7.07%)
Dec 22, 2008
7.363
7.462
6.824
7.010
812,870
-0.43(-5.80%)
Dec 19, 2008
7.699
7.699
7.439
7.442
392,615
-0.12(-1.54%)
Dec 18, 2008
7.839
7.839
7.521
7.559
325,016
-0.17(-2.15%)
Dec 17, 2008
7.591
7.739
7.442
7.725
525,609
+0.04(+0.46%)
Dec 16, 2008
7.334
7.815
7.334
7.690
692,091
+0.34(+4.60%)
Dec 15, 2008
7.556
7.573
7.296
7.352
697,444
-0.21(-2.78%)
Dec 12, 2008
7.252
7.658
7.145
7.562
360,100
-0.09(-1.22%)
Dec 11, 2008
7.640
7.783
7.600
7.655
480,076
-0.22(-2.78%)
Dec 10, 2008
8.133
8.133
7.710
7.874
919,102
+0.06(+0.82%)
Dec 09, 2008
7.643
7.815
7.582
7.809
598,509
-0.07(-0.85%)
Dec 08, 2008
7.801
7.932
7.658
7.877
933,481
+0.56(+7.61%)
Dec 05, 2008
7.043
7.320
6.999
7.320
944,478
+0.28(+3.93%)
Dec 04, 2008
6.897
7.145
6.750
7.043
1,645,235
+0.26(+3.87%)
Dec 03, 2008
6.693
6.780
6.462
6.780
501,303
+0.29(+4.49%)
Dec 02, 2008
6.386
6.561
6.354
6.488
397,608
+0.24(+3.83%)
Dec 01, 2008
6.547
6.547
6.141
6.249
404,161
-0.36(-5.51%)
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%)
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
.