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
Mexico Fund
(NY:
MXF
)
15.66
+0.08 (+0.51%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 31, 2006
11.06
11.15
10.80
10.90
275,262
-0.09(-0.84%)
May 30, 2006
11.41
11.41
10.95
10.99
97,630
-0.51(-4.46%)
May 26, 2006
11.39
11.58
11.39
11.50
83,256
+0.22(+2.00%)
May 25, 2006
10.88
11.30
10.88
11.28
164,886
+0.39(+3.55%)
May 24, 2006
11.06
11.07
10.77
10.89
341,434
-0.23(-2.09%)
May 23, 2006
11.12
11.34
11.12
11.12
122,580
+0.04(+0.37%)
May 22, 2006
11.25
11.25
10.90
11.08
152,953
-0.50(-4.30%)
May 19, 2006
11.70
11.70
11.39
11.58
71,053
-0.10(-0.88%)
May 18, 2006
11.65
11.78
11.65
11.68
74,036
-0.08(-0.69%)
May 17, 2006
12.02
12.05
11.76
11.76
107,393
-0.39(-3.19%)
May 16, 2006
12.03
12.21
12.03
12.15
35,797
+0.21(+1.73%)
May 15, 2006
12.09
12.13
11.94
11.94
99,257
-0.22(-1.85%)
May 12, 2006
12.47
12.47
12.08
12.17
103,867
-0.48(-3.82%)
May 11, 2006
12.99
13.00
12.63
12.65
116,613
-0.33(-2.53%)
May 10, 2006
12.82
13.03
12.82
12.98
37,696
+0.07(+0.51%)
May 09, 2006
12.76
13.00
12.76
12.91
84,612
+0.14(+1.13%)
May 08, 2006
12.76
12.77
12.72
12.77
39,052
-0.03(-0.20%)
May 05, 2006
12.54
12.80
12.54
12.80
87,324
+0.22(+1.76%)
May 04, 2006
12.46
12.64
12.17
12.57
43,933
+0.11(+0.89%)
May 03, 2006
12.65
12.65
12.43
12.46
59,120
+0.08(+0.63%)
May 02, 2006
12.28
12.40
12.22
12.39
74,578
+0.20(+1.63%)
May 01, 2006
12.08
12.31
12.02
12.19
122,580
+0.20(+1.69%)
Apr 28, 2006
11.85
12.11
11.85
11.98
51,798
+0.15(+1.28%)
Apr 27, 2006
11.87
11.92
11.78
11.83
38,509
-0.00(-0.03%)
Apr 26, 2006
11.67
11.96
11.67
11.84
58,849
+0.13(+1.10%)
Apr 25, 2006
11.76
11.82
11.70
11.71
45,018
-0.04(-0.31%)
Apr 24, 2006
11.71
11.74
11.67
11.74
49,628
+0.00(+0.00%)
Apr 21, 2006
11.71
11.82
11.70
11.74
109,291
+0.07(+0.60%)
Apr 20, 2006
11.56
11.73
11.56
11.67
92,206
+0.02(+0.16%)
Apr 19, 2006
11.56
11.66
11.53
11.66
41,221
+0.08(+0.70%)
Apr 18, 2006
11.36
11.62
11.36
11.57
73,493
+0.28(+2.45%)
Apr 17, 2006
11.10
11.39
11.10
11.30
67,256
+0.18(+1.59%)
Apr 13, 2006
11.19
11.21
11.10
11.12
46,645
-0.07(-0.63%)
Apr 12, 2006
11.25
11.28
11.15
11.19
45,560
-0.08(-0.69%)
Apr 11, 2006
11.27
11.38
11.27
11.27
26,577
+0.01(+0.13%)
Apr 10, 2006
11.27
11.37
11.25
11.25
26,577
-0.03(-0.26%)
Apr 07, 2006
11.62
11.62
11.28
11.28
96,002
-0.28(-2.39%)
Apr 06, 2006
11.62
11.69
11.50
11.56
93,833
-0.05(-0.45%)
Apr 05, 2006
11.54
11.61
11.50
11.61
162,716
+0.07(+0.61%)
Apr 04, 2006
11.52
11.57
11.47
11.54
82,443
+0.07(+0.64%)
Apr 03, 2006
11.19
11.52
11.19
11.47
94,646
+0.23(+2.03%)
Mar 31, 2006
11.14
11.25
11.12
11.24
126,105
+0.12(+1.09%)
Mar 30, 2006
11.06
11.21
11.06
11.12
177,903
+0.11(+0.97%)
Mar 29, 2006
10.91
11.07
10.91
11.01
134,783
+0.11(+1.05%)
Mar 28, 2006
11.12
11.13
10.90
10.90
92,748
-0.24(-2.12%)
Mar 27, 2006
11.17
11.24
11.12
11.13
32,272
-0.10(-0.85%)
Mar 24, 2006
11.21
11.28
11.13
11.23
65,357
+0.08(+0.76%)
Mar 23, 2006
11.33
11.38
11.14
11.14
107,393
-0.12(-1.08%)
Mar 22, 2006
11.28
11.30
11.21
11.27
69,968
+0.04(+0.36%)
Mar 21, 2006
11.42
11.47
11.22
11.22
98,986
-0.27(-2.31%)
Mar 20, 2006
11.42
11.52
11.38
11.49
133,970
+0.07(+0.58%)
Mar 17, 2006
11.43
11.45
11.34
11.42
85,968
+0.05(+0.45%)
Mar 16, 2006
11.25
11.43
11.25
11.37
125,563
+0.05(+0.46%)
Mar 15, 2006
11.12
11.39
11.11
11.32
125,834
+0.33(+3.02%)
Mar 14, 2006
11.06
11.17
10.94
10.99
77,290
+0.04(+0.34%)
Mar 13, 2006
10.86
11.00
10.86
10.95
39,865
+0.10(+0.88%)
Mar 10, 2006
10.72
10.89
10.72
10.86
186,039
+0.16(+1.52%)
Mar 09, 2006
10.84
11.01
10.69
10.69
162,988
-0.13(-1.23%)
Mar 08, 2006
11.01
11.01
10.74
10.83
146,445
-0.22(-1.97%)
Mar 07, 2006
11.24
11.24
10.88
11.04
413,300
-0.29(-2.57%)
Mar 06, 2006
11.53
11.61
11.33
11.34
62,103
-0.17(-1.47%)
Mar 03, 2006
11.39
11.56
11.39
11.50
102,511
-0.07(-0.57%)
Mar 02, 2006
11.60
11.60
11.48
11.57
66,713
+0.01(+0.06%)
Mar 01, 2006
11.32
11.60
11.30
11.56
126,105
+0.21(+1.82%)
Feb 28, 2006
11.46
11.47
11.25
11.36
105,765
-0.10(-0.87%)
Feb 27, 2006
11.49
11.57
11.45
11.46
123,936
+0.00(+0.03%)
Feb 24, 2006
11.47
11.57
11.43
11.45
45,560
+0.01(+0.09%)
Feb 23, 2006
11.39
11.46
11.38
11.44
23,593
+0.04(+0.33%)
Feb 22, 2006
11.22
11.43
11.22
11.41
202,311
+0.19(+1.71%)
Feb 21, 2006
11.19
11.31
11.19
11.21
80,273
+0.01(+0.09%)
Feb 17, 2006
11.23
11.24
11.17
11.20
36,882
+0.01(+0.07%)
Feb 16, 2006
11.06
11.24
11.02
11.19
70,239
+0.14(+1.27%)
Feb 15, 2006
10.86
11.10
10.86
11.05
66,985
+0.12(+1.11%)
Feb 14, 2006
10.73
10.99
10.70
10.93
76,748
+0.22(+2.10%)
Feb 13, 2006
11.08
11.08
10.70
10.71
107,935
-0.43(-3.84%)
Feb 10, 2006
11.34
11.34
10.95
11.14
114,986
-0.20(-1.79%)
Feb 09, 2006
11.29
11.39
11.29
11.34
107,393
-0.02(-0.16%)
Feb 08, 2006
11.40
11.62
11.31
11.36
191,463
-0.08(-0.68%)
Feb 07, 2006
11.56
11.61
11.37
11.43
197,158
-0.16(-1.40%)
Feb 06, 2006
11.45
11.61
11.45
11.60
142,919
+0.07(+0.64%)
Feb 03, 2006
11.54
11.54
11.47
11.52
111,732
-0.06(-0.54%)
Feb 02, 2006
11.54
11.65
11.54
11.59
135,868
-0.01(-0.06%)
Feb 01, 2006
11.50
11.67
11.49
11.59
42,306
+0.10(+0.83%)
Jan 31, 2006
11.54
11.62
11.49
11.50
105,765
-0.04(-0.38%)
Jan 30, 2006
11.56
11.60
11.51
11.54
36,611
-0.00(-0.03%)
Jan 27, 2006
11.62
11.76
11.53
11.55
247,058
-0.07(-0.60%)
Jan 26, 2006
11.46
11.63
11.43
11.62
792,973
+0.19(+1.65%)
Jan 25, 2006
11.36
11.46
11.27
11.43
418,182
+0.07(+0.62%)
Jan 24, 2006
10.97
11.37
10.97
11.36
414,385
+0.34(+3.11%)
Jan 23, 2006
10.84
11.06
10.84
11.01
167,327
+0.10(+0.88%)
Jan 20, 2006
10.91
11.00
10.90
10.92
196,073
+0.00(+0.03%)
Jan 19, 2006
10.91
10.99
10.89
10.91
173,835
+0.14(+1.34%)
Jan 18, 2006
10.60
10.89
10.60
10.77
164,886
-0.14(-1.32%)
Jan 17, 2006
11.08
11.16
10.90
10.91
120,681
-0.22(-1.99%)
Jan 13, 2006
11.19
11.21
11.12
11.14
1,479,909
-0.11(-1.02%)
Jan 12, 2006
11.23
11.28
11.23
11.25
80,816
-0.07(-0.62%)
Jan 11, 2006
11.20
11.32
11.17
11.32
96,002
+0.21(+1.86%)
Jan 10, 2006
11.18
11.18
11.06
11.11
73,764
-0.08(-0.69%)
Jan 09, 2006
11.06
11.19
11.04
11.19
142,919
+0.18(+1.60%)
Jan 06, 2006
10.94
11.07
10.92
11.01
72,680
+0.08(+0.75%)
Jan 05, 2006
11.04
11.06
10.93
10.93
347,400
-0.07(-0.67%)
Jan 04, 2006
10.86
11.03
10.84
11.01
66,442
+0.16(+1.50%)
Jan 03, 2006
10.49
10.85
10.47
10.84
141,021
+0.38(+3.63%)
Dec 30, 2005
10.44
10.51
10.40
10.46
83,799
+0.03(+0.25%)
Dec 29, 2005
10.27
10.45
10.25
10.44
68,341
+0.21(+2.02%)
Dec 28, 2005
10.34
10.34
10.23
10.23
56,679
-0.14(-1.35%)
Dec 27, 2005
10.41
10.49
10.34
10.37
107,935
-0.06(-0.60%)
Dec 23, 2005
10.43
10.46
10.41
10.44
59,662
+0.02(+0.18%)
Dec 22, 2005
10.45
10.51
10.40
10.42
33,628
+0.02(+0.18%)
Dec 21, 2005
10.27
10.45
10.27
10.40
114,986
+0.13(+1.26%)
Dec 20, 2005
10.20
10.28
10.20
10.27
258,991
+0.19(+1.90%)
Dec 19, 2005
10.06
10.19
10.06
10.08
251,668
-1.11(-9.95%)
Dec 16, 2005
11.36
11.36
11.16
11.19
203,667
-0.08(-0.69%)
Dec 15, 2005
11.42
11.42
11.27
11.27
319,196
-0.15(-1.29%)
Dec 14, 2005
11.45
11.45
11.39
11.42
199,599
-0.01(-0.13%)
Dec 13, 2005
11.47
11.48
11.37
11.43
271,737
-0.01(-0.10%)
Dec 12, 2005
11.52
11.56
11.44
11.44
250,583
-0.08(-0.67%)
Dec 09, 2005
11.52
11.52
11.45
11.52
149,970
-0.00(-0.03%)
Dec 08, 2005
11.63
11.69
11.43
11.52
503,337
+0.02(+0.16%)
Dec 07, 2005
11.53
11.60
11.47
11.50
80,544
-0.06(-0.51%)
Dec 06, 2005
11.49
11.69
11.49
11.56
65,629
+0.13(+1.13%)
Dec 05, 2005
11.36
11.47
11.35
11.43
65,357
-0.03(-0.29%)
Dec 02, 2005
11.36
11.52
11.33
11.47
70,781
+0.10(+0.91%)
Dec 01, 2005
11.10
11.36
11.10
11.36
143,733
+0.27(+2.39%)
Nov 30, 2005
11.01
11.10
11.01
11.10
64,001
+0.07(+0.67%)
Nov 29, 2005
11.06
11.11
11.01
11.03
224,549
-0.04(-0.40%)
Nov 28, 2005
11.10
11.13
11.03
11.07
31,458
-0.05(-0.43%)
Nov 25, 2005
10.97
11.13
10.97
11.12
5,152
+0.12(+1.11%)
Nov 23, 2005
10.97
11.16
10.97
11.00
37,696
-0.03(-0.27%)
Nov 22, 2005
10.96
11.05
10.87
11.03
113,901
+0.04(+0.34%)
Nov 21, 2005
10.81
11.00
10.80
10.99
171,937
+0.15(+1.36%)
Nov 18, 2005
10.80
10.88
10.79
10.84
34,712
+0.04(+0.37%)
Nov 17, 2005
10.73
10.84
10.71
10.80
78,917
+0.10(+0.93%)
Nov 16, 2005
10.63
10.70
10.63
10.70
29,289
+0.04(+0.42%)
Nov 15, 2005
10.67
10.73
10.66
10.66
45,018
+0.00(+0.00%)
Nov 14, 2005
10.66
10.66
10.56
10.66
54,781
+0.07(+0.63%)
Nov 11, 2005
10.51
10.68
10.51
10.59
31,729
+0.03(+0.28%)
Nov 10, 2005
10.51
10.60
10.44
10.56
26,305
+0.10(+0.92%)
Nov 09, 2005
10.32
10.49
10.32
10.46
10,305
+0.06(+0.60%)
Nov 08, 2005
10.40
10.45
10.35
10.40
9,491
-0.03(-0.32%)
Nov 07, 2005
10.40
10.48
10.39
10.44
38,509
+0.06(+0.53%)
Nov 04, 2005
10.33
10.42
10.33
10.38
26,577
+0.04(+0.36%)
Nov 03, 2005
10.47
10.56
10.34
10.34
68,341
-0.11(-1.06%)
Nov 02, 2005
10.41
10.48
10.41
10.45
23,865
+0.04(+0.39%)
Nov 01, 2005
10.32
10.41
10.32
10.41
28,475
+0.05(+0.49%)
Oct 31, 2005
10.10
10.36
10.10
10.36
44,475
+0.26(+2.56%)
Oct 28, 2005
9.993
10.10
9.993
10.10
29,017
+0.06(+0.55%)
Oct 27, 2005
10.12
10.13
10.05
10.05
12,203
-0.08(-0.84%)
Oct 26, 2005
9.993
10.13
9.993
10.13
13,830
+0.20(+1.97%)
Oct 25, 2005
9.919
10.14
9.919
9.938
24,678
-0.05(-0.48%)
Oct 24, 2005
9.683
9.985
9.683
9.985
46,645
+0.28(+2.85%)
Oct 21, 2005
9.716
9.716
9.587
9.709
37,696
+0.02(+0.23%)
Oct 20, 2005
9.808
9.845
9.687
9.687
27,933
-0.11(-1.09%)
Oct 19, 2005
9.753
9.801
9.550
9.794
81,629
+0.02(+0.23%)
Oct 18, 2005
9.812
9.864
9.772
9.772
19,526
-0.13(-1.27%)
Oct 17, 2005
9.606
9.897
9.606
9.897
95,460
+0.29(+2.99%)
Oct 14, 2005
9.602
9.661
9.550
9.609
73,493
+0.04(+0.38%)
Oct 13, 2005
9.679
9.679
9.550
9.572
74,036
-0.14(-1.48%)
Oct 12, 2005
10.03
10.03
9.624
9.716
78,917
-0.35(-3.44%)
Oct 11, 2005
10.10
10.13
10.06
10.06
68,069
-0.04(-0.40%)
Oct 10, 2005
10.05
10.17
10.05
10.10
21,424
+0.03(+0.33%)
Oct 07, 2005
9.923
10.10
9.882
10.07
74,849
+0.07(+0.66%)
Oct 06, 2005
10.32
10.32
10.00
10.00
51,527
-0.38(-3.62%)
Oct 05, 2005
10.40
10.45
10.38
10.38
52,340
-0.09(-0.88%)
Oct 04, 2005
10.59
10.67
10.47
10.47
191,192
-0.04(-0.39%)
Oct 03, 2005
10.51
10.60
10.45
10.51
132,071
+0.03(+0.25%)
Sep 30, 2005
10.27
10.49
10.26
10.49
110,918
+0.20(+1.94%)
Sep 29, 2005
10.27
10.36
10.25
10.29
55,866
+0.02(+0.18%)
Sep 28, 2005
10.27
10.35
10.27
10.27
80,816
+0.06(+0.61%)
Sep 27, 2005
10.18
10.21
10.13
10.21
96,002
+0.02(+0.18%)
Sep 26, 2005
10.20
10.23
10.16
10.19
94,646
+0.03(+0.25%)
Sep 23, 2005
10.16
10.18
10.11
10.16
140,750
-0.03(-0.25%)
Sep 22, 2005
10.23
10.23
10.14
10.19
103,867
-0.08(-0.83%)
Sep 21, 2005
10.22
10.31
10.20
10.27
108,477
+0.11(+1.13%)
Sep 20, 2005
10.23
10.31
10.16
10.16
129,359
-0.03(-0.32%)
Sep 19, 2005
10.10
10.25
10.10
10.19
82,985
+0.03(+0.33%)
Sep 16, 2005
10.07
10.20
10.07
10.16
22,237
+0.10(+0.99%)
Sep 15, 2005
9.993
10.09
9.956
10.06
88,680
+0.10(+1.00%)
Sep 14, 2005
9.938
9.967
9.915
9.960
67,798
+0.03(+0.30%)
Sep 13, 2005
10.03
10.03
9.901
9.930
142,377
-0.10(-0.99%)
Sep 12, 2005
9.993
10.06
9.993
10.03
100,884
+0.00(+0.00%)
Sep 09, 2005
9.993
10.05
9.923
10.03
41,221
+0.09(+0.93%)
Sep 08, 2005
10.07
10.07
9.919
9.938
37,967
-0.10(-0.96%)
Sep 07, 2005
10.00
10.04
10.00
10.03
131,529
+0.00(+0.04%)
Sep 06, 2005
9.860
10.09
9.860
10.03
159,191
+0.21(+2.10%)
Sep 02, 2005
9.587
9.827
9.587
9.823
115,257
+0.17(+1.80%)
Sep 01, 2005
9.403
9.665
9.403
9.650
151,869
+0.25(+2.63%)
Aug 31, 2005
9.218
9.403
9.218
9.403
346,858
+0.17(+1.88%)
Aug 30, 2005
9.399
9.408
9.230
9.230
186,853
-0.18(-1.88%)
Aug 29, 2005
9.495
9.517
9.403
9.407
219,938
-0.18(-1.85%)
Aug 26, 2005
9.587
9.624
9.532
9.584
219,125
-0.10(-1.03%)
Aug 25, 2005
9.587
9.690
9.532
9.683
232,413
+0.06(+0.61%)
Aug 24, 2005
9.665
9.665
9.624
9.624
122,851
-0.08(-0.80%)
Aug 23, 2005
9.753
9.845
9.698
9.702
160,818
-0.13(-1.28%)
Aug 22, 2005
9.864
9.879
9.808
9.827
546,728
+0.02(+0.19%)
Aug 19, 2005
9.834
9.875
9.783
9.808
123,664
-0.03(-0.26%)
Aug 18, 2005
9.772
9.842
9.761
9.834
87,053
+0.00(+0.04%)
Aug 17, 2005
9.956
9.956
9.790
9.831
70,510
+0.02(+0.23%)
Aug 16, 2005
9.919
9.967
9.808
9.808
96,816
-0.15(-1.48%)
Aug 15, 2005
9.794
9.956
9.794
9.956
67,798
+0.11(+1.12%)
Aug 12, 2005
9.956
9.956
9.772
9.845
34,984
-0.11(-1.11%)
Aug 11, 2005
9.908
9.956
9.867
9.956
26,848
+0.07(+0.75%)
Aug 10, 2005
9.864
10.05
9.864
9.882
31,729
+0.05(+0.53%)
Aug 09, 2005
9.705
9.879
9.705
9.831
15,458
+0.08(+0.79%)
Aug 08, 2005
9.720
9.786
9.661
9.753
39,052
+0.06(+0.57%)
Aug 05, 2005
9.860
9.860
9.698
9.698
82,443
-0.17(-1.76%)
Aug 04, 2005
9.956
9.956
9.834
9.871
44,475
-0.07(-0.67%)
Aug 03, 2005
9.926
9.967
9.893
9.938
67,256
-0.04(-0.41%)
Aug 02, 2005
10.01
10.05
9.956
9.978
137,495
+0.00(+0.04%)
Aug 01, 2005
9.790
10.02
9.790
9.974
163,530
+0.17(+1.69%)
Jul 29, 2005
9.694
9.827
9.694
9.808
57,222
+0.11(+1.10%)
Jul 28, 2005
9.587
9.731
9.587
9.702
64,001
+0.13(+1.31%)
Jul 27, 2005
9.513
9.576
9.513
9.576
53,967
+0.03(+0.27%)
Jul 26, 2005
9.513
9.584
9.513
9.550
48,815
+0.02(+0.19%)
Jul 25, 2005
9.587
9.635
9.532
9.532
139,665
-0.06(-0.65%)
Jul 22, 2005
9.502
9.598
9.502
9.595
42,848
+0.02(+0.19%)
Jul 21, 2005
9.558
9.576
9.550
9.576
19,797
+0.01(+0.08%)
Jul 20, 2005
9.440
9.587
9.440
9.569
23,322
+0.09(+0.97%)
Jul 19, 2005
9.329
9.488
9.329
9.477
61,290
+0.13(+1.38%)
Jul 18, 2005
9.322
9.392
9.322
9.348
61,290
+0.02(+0.20%)
Jul 15, 2005
9.329
9.366
9.314
9.329
26,305
+0.01(+0.12%)
Jul 14, 2005
9.325
9.399
9.318
9.318
42,306
+0.01(+0.12%)
Jul 13, 2005
9.248
9.314
9.244
9.307
23,322
+0.05(+0.56%)
Jul 12, 2005
9.289
9.289
9.233
9.255
50,713
+0.06(+0.64%)
Jul 11, 2005
9.200
9.255
9.182
9.196
172,208
+0.02(+0.20%)
Jul 08, 2005
9.071
9.182
9.071
9.178
48,815
+0.08(+0.85%)
Jul 07, 2005
9.019
9.100
8.986
9.100
29,831
+0.02(+0.24%)
Jul 06, 2005
8.994
9.115
8.949
9.078
50,442
+0.13(+1.48%)
Jul 05, 2005
8.850
8.960
8.850
8.946
45,560
+0.06(+0.66%)
Jul 01, 2005
8.820
8.898
8.817
8.887
20,881
+0.03(+0.37%)
Jun 30, 2005
8.813
8.876
8.798
8.853
32,000
+0.00(+0.00%)
Jun 29, 2005
8.780
8.868
8.780
8.853
13,559
+0.04(+0.46%)
Jun 28, 2005
8.687
8.850
8.687
8.813
25,492
+0.05(+0.59%)
Jun 27, 2005
8.728
8.824
8.728
8.761
44,747
+0.04(+0.47%)
Jun 24, 2005
8.761
8.780
8.710
8.721
33,356
-0.01(-0.17%)
Jun 23, 2005
8.850
8.909
8.735
8.735
53,425
-0.11(-1.29%)
Jun 22, 2005
8.927
8.927
8.831
8.850
49,357
-0.00(-0.04%)
Jun 21, 2005
8.920
8.927
8.853
8.853
32,814
-0.10(-1.11%)
Jun 20, 2005
8.909
8.968
8.887
8.953
34,441
+0.01(+0.08%)
Jun 17, 2005
8.872
8.946
8.872
8.946
50,713
+0.05(+0.58%)
Jun 16, 2005
8.923
8.923
8.850
8.894
47,730
+0.01(+0.17%)
Jun 15, 2005
8.831
8.887
8.802
8.879
67,256
+0.09(+1.05%)
Jun 14, 2005
8.695
8.813
8.695
8.787
71,595
+0.06(+0.63%)
Jun 13, 2005
8.699
8.732
8.640
8.732
27,661
+0.05(+0.59%)
Jun 10, 2005
8.662
8.702
8.654
8.680
5,695
-0.02(-0.21%)
Jun 09, 2005
8.610
8.702
8.610
8.699
47,730
+0.12(+1.38%)
Jun 08, 2005
8.632
8.654
8.581
8.581
23,322
-0.09(-1.06%)
Jun 07, 2005
8.750
8.750
8.665
8.673
14,644
-0.03(-0.38%)
Jun 06, 2005
8.651
8.706
8.595
8.706
99,799
+0.11(+1.29%)
Jun 03, 2005
8.684
8.710
8.595
8.595
64,815
-0.11(-1.23%)
Jun 02, 2005
8.569
8.750
8.569
8.702
83,256
+0.13(+1.46%)
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
.