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

Morgan Stanley Emerging Markets Debt Fund, Inc. (NY: MSD )

7.280 +0.060 (+0.83%)
Streaming Delayed Price Updated: 9:49 AM EDT, Jun 7, 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 (%)
Apr 28, 2006 3.672 3.690 3.646 3.653 138,450 -0.03(-0.90%)
Apr 27, 2006 3.642 3.694 3.635 3.687 99,317 +0.03(+0.71%)
Apr 26, 2006 3.650 3.672 3.642 3.661 100,666 +0.01(+0.30%)
Apr 25, 2006 3.679 3.687 3.650 3.650 148,436 -0.02(-0.51%)
Apr 24, 2006 3.687 3.698 3.653 3.668 129,814 -0.02(-0.50%)
Apr 21, 2006 3.702 3.717 3.672 3.687 141,688 -0.00(-0.10%)
Apr 20, 2006 3.661 3.690 3.650 3.690 130,893 +0.00(+0.10%)
Apr 19, 2006 3.690 3.702 3.616 3.687 281,758 -0.04(-1.00%)
Apr 18, 2006 3.624 3.724 3.613 3.724 355,976 +0.14(+3.82%)
Apr 17, 2006 3.724 3.724 3.557 3.587 227,511 -0.13(-3.49%)
Apr 13, 2006 3.694 3.716 3.694 3.716 192,966 +0.02(+0.60%)
Apr 12, 2006 3.705 3.716 3.687 3.694 188,108 +0.00(+0.00%)
Apr 11, 2006 3.728 3.739 3.661 3.694 259,088 -0.06(-1.48%)
Apr 10, 2006 3.728 3.798 3.631 3.750 566,485 -0.08(-2.03%)
Apr 07, 2006 3.835 3.854 3.816 3.828 219,955 -0.01(-0.39%)
Apr 06, 2006 3.854 3.872 3.839 3.842 128,734 -0.01(-0.29%)
Apr 05, 2006 3.876 3.879 3.842 3.854 239,116 -0.04(-0.95%)
Apr 04, 2006 3.872 3.917 3.857 3.891 107,953 +0.02(+0.48%)
Apr 03, 2006 3.854 3.894 3.852 3.872 278,789 +0.01(+0.38%)
Mar 31, 2006 3.891 3.909 3.854 3.857 204,841 -0.04(-1.05%)
Mar 30, 2006 3.968 3.968 3.898 3.898 250,991 -0.06(-1.50%)
Mar 29, 2006 3.961 3.991 3.935 3.957 269,343 -0.05(-1.29%)
Mar 28, 2006 4.094 4.094 4.009 4.009 473,376 -0.09(-2.08%)
Mar 27, 2006 4.109 4.117 4.076 4.094 181,901 -0.02(-0.54%)
Mar 24, 2006 4.120 4.120 4.106 4.117 114,700 +0.00(+0.09%)
Mar 23, 2006 4.124 4.124 4.098 4.113 135,481 +0.00(+0.09%)
Mar 22, 2006 4.113 4.131 4.094 4.109 164,359 -0.02(-0.45%)
Mar 21, 2006 4.150 4.172 4.120 4.128 231,020 -0.01(-0.36%)
Mar 20, 2006 4.098 4.146 4.098 4.143 215,367 +0.03(+0.72%)
Mar 17, 2006 4.105 4.113 4.094 4.113 118,209 +0.00(+0.09%)
Mar 16, 2006 4.117 4.117 4.083 4.109 219,955 -0.01(-0.18%)
Mar 15, 2006 4.080 4.117 4.076 4.117 351,658 +0.02(+0.54%)
Mar 14, 2006 4.113 4.113 4.080 4.094 234,528 -0.01(-0.18%)
Mar 13, 2006 4.076 4.120 4.068 4.102 201,603 +0.03(+0.64%)
Mar 10, 2006 4.054 4.076 4.028 4.076 155,722 +0.01(+0.27%)
Mar 09, 2006 4.024 4.065 4.024 4.065 136,291 +0.04(+1.01%)
Mar 08, 2006 4.057 4.068 4.009 4.024 192,966 -0.04(-1.00%)
Mar 07, 2006 4.128 4.128 4.065 4.065 317,113 -0.06(-1.53%)
Mar 06, 2006 4.098 4.150 4.098 4.128 205,651 -0.01(-0.18%)
Mar 03, 2006 4.146 4.157 4.118 4.135 241,815 -0.02(-0.45%)
Mar 02, 2006 4.176 4.209 4.143 4.154 392,141 -0.03(-0.62%)
Mar 01, 2006 4.154 4.180 4.150 4.180 291,744 +0.02(+0.53%)
Feb 28, 2006 4.150 4.161 4.131 4.157 359,215 +0.01(+0.18%)
Feb 27, 2006 4.117 4.157 4.117 4.150 478,233 +0.02(+0.54%)
Feb 24, 2006 4.161 4.161 4.120 4.128 345,990 -0.05(-1.24%)
Feb 23, 2006 4.080 4.220 4.080 4.180 419,669 +0.10(+2.55%)
Feb 22, 2006 4.072 4.076 4.046 4.076 221,034 +0.02(+0.55%)
Feb 21, 2006 4.020 4.054 3.994 4.054 370,280 +0.06(+1.58%)
Feb 17, 2006 3.968 4.005 3.952 3.991 218,335 +0.02(+0.47%)
Feb 16, 2006 3.924 3.972 3.917 3.972 184,330 +0.06(+1.42%)
Feb 15, 2006 3.876 3.917 3.876 3.917 123,606 +0.01(+0.19%)
Feb 14, 2006 3.883 3.909 3.872 3.909 113,621 +0.00(+0.00%)
Feb 13, 2006 3.883 3.909 3.876 3.909 112,811 +0.03(+0.86%)
Feb 10, 2006 3.883 3.887 3.868 3.876 97,428 -0.00(-0.10%)
Feb 09, 2006 3.868 3.887 3.865 3.879 154,373 -0.00(-0.10%)
Feb 08, 2006 3.879 3.887 3.868 3.883 66,391 +0.01(+0.19%)
Feb 07, 2006 3.868 3.883 3.857 3.876 92,570 +0.01(+0.19%)
Feb 06, 2006 3.854 3.887 3.854 3.868 424,796 +0.00(+0.00%)
Feb 03, 2006 3.928 3.931 3.857 3.868 249,102 -0.07(-1.79%)
Feb 02, 2006 3.972 3.976 3.931 3.939 96,348 -0.03(-0.75%)
Feb 01, 2006 3.920 3.983 3.917 3.968 224,003 -0.00(-0.08%)
Jan 31, 2006 3.965 3.979 3.928 3.972 246,403 +0.00(+0.08%)
Jan 30, 2006 3.928 3.968 3.922 3.968 154,373 +0.03(+0.66%)
Jan 27, 2006 3.920 3.942 3.917 3.942 77,996 +0.02(+0.57%)
Jan 26, 2006 3.905 3.920 3.854 3.920 330,337 -0.02(-0.47%)
Jan 25, 2006 3.935 3.946 3.924 3.939 177,043 -0.00(-0.09%)
Jan 24, 2006 3.905 3.946 3.891 3.942 238,847 +0.04(+1.14%)
Jan 23, 2006 3.909 3.942 3.892 3.898 266,645 +0.03(+0.67%)
Jan 20, 2006 3.891 3.905 3.868 3.872 204,841 -0.02(-0.48%)
Jan 19, 2006 3.872 3.939 3.861 3.891 83,663 +0.03(+0.77%)
Jan 18, 2006 3.779 3.876 3.779 3.861 191,347 +0.01(+0.19%)
Jan 17, 2006 3.935 3.957 3.742 3.854 448,546 -0.09(-2.35%)
Jan 13, 2006 3.931 3.946 3.917 3.946 248,562 +0.00(+0.00%)
Jan 12, 2006 3.942 3.946 3.909 3.946 83,124 +0.02(+0.47%)
Jan 11, 2006 3.946 3.961 3.917 3.928 176,773 -0.03(-0.84%)
Jan 10, 2006 3.928 4.017 3.909 3.961 310,636 -0.00(-0.09%)
Jan 09, 2006 3.939 4.002 3.939 3.965 214,017 +0.03(+0.66%)
Jan 06, 2006 3.983 3.994 3.920 3.939 235,338 +0.01(+0.38%)
Jan 05, 2006 3.891 3.950 3.820 3.924 320,891 +0.05(+1.24%)
Jan 04, 2006 3.928 3.935 3.839 3.876 242,085 -0.01(-0.38%)
Jan 03, 2006 4.031 4.031 3.887 3.891 257,469 -0.14(-3.49%)
Dec 30, 2005 3.894 4.031 3.892 4.031 311,715 +0.13(+3.23%)
Dec 29, 2005 3.835 3.905 3.831 3.905 87,442 +0.06(+1.64%)
Dec 28, 2005 3.809 3.842 3.809 3.842 59,914 +0.03(+0.68%)
Dec 27, 2005 3.824 3.839 3.798 3.816 89,871 +0.00(+0.10%)
Dec 23, 2005 3.813 3.846 3.809 3.813 127,924 +0.02(+0.49%)
Dec 22, 2005 3.787 3.798 3.757 3.794 97,967 +0.03(+0.69%)
Dec 21, 2005 3.783 3.787 3.720 3.768 138,720 -0.12(-3.14%)
Dec 20, 2005 3.883 3.891 3.857 3.891 113,351 +0.02(+0.48%)
Dec 19, 2005 3.891 3.898 3.846 3.872 127,115 +0.00(+0.00%)
Dec 16, 2005 3.857 3.879 3.846 3.872 173,535 +0.03(+0.77%)
Dec 15, 2005 3.917 3.917 3.820 3.842 114,160 -0.05(-1.24%)
Dec 14, 2005 3.920 3.921 3.887 3.891 86,362 -0.04(-0.94%)
Dec 13, 2005 3.872 3.928 3.865 3.928 115,240 +0.06(+1.44%)
Dec 12, 2005 3.868 3.876 3.854 3.872 181,361 +0.03(+0.77%)
Dec 09, 2005 3.850 3.850 3.816 3.842 70,709 -0.01(-0.19%)
Dec 08, 2005 3.850 3.857 3.835 3.850 157,612 +0.01(+0.39%)
Dec 07, 2005 3.850 3.850 3.831 3.835 166,248 -0.01(-0.29%)
Dec 06, 2005 3.787 3.846 3.781 3.846 257,199 +0.05(+1.37%)
Dec 05, 2005 3.798 3.802 3.784 3.794 99,856 +0.01(+0.29%)
Dec 02, 2005 3.794 3.802 3.765 3.783 117,399 -0.00(-0.10%)
Dec 01, 2005 3.735 3.798 3.724 3.787 134,941 +0.05(+1.29%)
Nov 30, 2005 3.772 3.772 3.709 3.739 104,714 -0.03(-0.88%)
Nov 29, 2005 3.779 3.779 3.720 3.772 138,450 +0.00(+0.00%)
Nov 28, 2005 3.776 3.776 3.746 3.772 95,538 -0.00(-0.10%)
Nov 25, 2005 3.772 3.776 3.757 3.776 65,041 +0.00(+0.00%)
Nov 23, 2005 3.776 3.779 3.739 3.776 118,209 +0.01(+0.20%)
Nov 22, 2005 3.794 3.794 3.731 3.768 122,527 +0.01(+0.30%)
Nov 21, 2005 3.731 3.757 3.690 3.757 133,862 +0.03(+0.90%)
Nov 18, 2005 3.705 3.746 3.698 3.724 223,733 -0.03(-0.89%)
Nov 17, 2005 3.750 3.757 3.728 3.757 80,425 +0.01(+0.20%)
Nov 16, 2005 3.746 3.750 3.717 3.750 79,885 +0.02(+0.60%)
Nov 15, 2005 3.739 3.772 3.705 3.728 107,413 -0.02(-0.49%)
Nov 14, 2005 3.709 3.746 3.709 3.746 58,294 +0.01(+0.40%)
Nov 11, 2005 3.742 3.742 3.713 3.731 42,911 +0.01(+0.20%)
Nov 10, 2005 3.765 3.766 3.713 3.724 97,428 -0.05(-1.28%)
Nov 09, 2005 3.761 3.772 3.739 3.772 260,707 +0.02(+0.59%)
Nov 08, 2005 3.794 3.794 3.750 3.750 116,589 -0.04(-1.17%)
Nov 07, 2005 3.798 3.802 3.742 3.794 182,711 +0.00(+0.00%)
Nov 04, 2005 3.794 3.794 3.750 3.794 236,148 +0.03(+0.89%)
Nov 03, 2005 3.731 3.761 3.709 3.761 149,515 +0.05(+1.30%)
Nov 02, 2005 3.731 3.742 3.694 3.713 119,018 -0.02(-0.50%)
Nov 01, 2005 3.676 3.731 3.676 3.731 76,916 +0.04(+1.21%)
Oct 31, 2005 3.668 3.690 3.657 3.687 115,240 +0.00(+0.10%)
Oct 28, 2005 3.683 3.683 3.635 3.683 65,851 +0.03(+0.81%)
Oct 27, 2005 3.668 3.668 3.570 3.653 149,245 -0.01(-0.40%)
Oct 26, 2005 3.690 3.720 3.613 3.668 219,415 -0.07(-1.98%)
Oct 25, 2005 3.742 3.742 3.720 3.742 106,334 +0.00(+0.00%)
Oct 24, 2005 3.720 3.748 3.720 3.742 44,260 +0.01(+0.30%)
Oct 21, 2005 3.739 3.761 3.690 3.731 198,364 +0.00(+0.10%)
Oct 20, 2005 3.690 3.735 3.690 3.728 73,948 +0.00(+0.00%)
Oct 19, 2005 3.739 3.739 3.683 3.728 100,936 -0.02(-0.49%)
Oct 18, 2005 3.768 3.779 3.728 3.746 79,885 -0.03(-0.88%)
Oct 17, 2005 3.735 3.783 3.668 3.779 171,915 +0.05(+1.39%)
Oct 14, 2005 3.687 3.728 3.613 3.728 142,768 +0.11(+3.18%)
Oct 13, 2005 3.816 3.816 3.576 3.613 301,999 -0.19(-4.97%)
Oct 12, 2005 3.816 3.820 3.783 3.802 63,692 -0.01(-0.39%)
Oct 11, 2005 3.839 3.842 3.809 3.816 125,495 -0.01(-0.19%)
Oct 10, 2005 3.850 3.850 3.816 3.824 60,723 -0.00(-0.10%)
Oct 07, 2005 3.831 3.850 3.820 3.828 83,394 -0.00(-0.10%)
Oct 06, 2005 3.857 3.857 3.828 3.831 99,587 -0.04(-0.96%)
Oct 05, 2005 3.909 3.913 3.835 3.868 140,069 +0.01(+0.29%)
Oct 04, 2005 3.861 3.865 3.846 3.857 87,172 -0.00(-0.10%)
Oct 03, 2005 3.846 3.865 3.843 3.861 95,538 +0.02(+0.48%)
Sep 30, 2005 3.865 3.868 3.835 3.842 61,533 -0.02(-0.58%)
Sep 29, 2005 3.865 3.887 3.846 3.865 142,498 +0.01(+0.29%)
Sep 28, 2005 3.861 3.883 3.835 3.854 153,293 -0.06(-1.61%)
Sep 27, 2005 3.942 3.949 3.902 3.917 147,086 -0.03(-0.66%)
Sep 26, 2005 3.920 4.017 3.910 3.942 296,872 +0.02(+0.57%)
Sep 23, 2005 3.920 3.920 3.831 3.920 202,142 +0.05(+1.24%)
Sep 22, 2005 3.839 3.872 3.809 3.872 144,927 +0.04(+1.16%)
Sep 21, 2005 3.831 3.868 3.816 3.828 146,276 +0.00(+0.10%)
Sep 20, 2005 3.831 3.835 3.821 3.824 96,618 -0.00(-0.10%)
Sep 19, 2005 3.813 3.834 3.813 3.828 63,692 +0.01(+0.39%)
Sep 16, 2005 3.809 3.813 3.798 3.813 79,345 +0.00(+0.10%)
Sep 15, 2005 3.805 3.809 3.791 3.809 78,536 +0.01(+0.29%)
Sep 14, 2005 3.761 3.798 3.761 3.798 76,646 +0.00(+0.00%)
Sep 13, 2005 3.809 3.809 3.776 3.798 59,644 +0.00(+0.10%)
Sep 12, 2005 3.798 3.809 3.761 3.794 176,773 +0.00(+0.10%)
Sep 09, 2005 3.802 3.813 3.783 3.791 113,081 -0.01(-0.20%)
Sep 08, 2005 3.809 3.809 3.783 3.798 77,456 -0.00(-0.10%)
Sep 07, 2005 3.787 3.809 3.787 3.802 80,425 +0.00(+0.10%)
Sep 06, 2005 3.791 3.809 3.787 3.798 71,789 +0.00(+0.00%)
Sep 02, 2005 3.813 3.813 3.792 3.798 72,328 -0.01(-0.39%)
Sep 01, 2005 3.761 3.816 3.761 3.813 158,691 +0.05(+1.28%)
Aug 31, 2005 3.798 3.809 3.765 3.765 131,163 -0.03(-0.68%)
Aug 30, 2005 3.791 3.791 3.768 3.791 38,593 -0.00(-0.10%)
Aug 29, 2005 3.809 3.816 3.765 3.794 159,771 -0.01(-0.29%)
Aug 26, 2005 3.805 3.809 3.779 3.805 51,277 +0.00(+0.10%)
Aug 25, 2005 3.772 3.813 3.761 3.802 110,112 +0.03(+0.89%)
Aug 24, 2005 3.802 3.805 3.757 3.768 113,081 -0.02(-0.49%)
Aug 23, 2005 3.809 3.809 3.772 3.787 98,777 +0.01(+0.20%)
Aug 22, 2005 3.816 3.820 3.772 3.779 97,428 -0.03(-0.87%)
Aug 19, 2005 3.772 3.813 3.761 3.813 80,155 +0.04(+1.18%)
Aug 18, 2005 3.765 3.772 3.742 3.768 75,297 +0.01(+0.30%)
Aug 17, 2005 3.735 3.765 3.735 3.757 45,070 -0.01(-0.39%)
Aug 16, 2005 3.779 3.779 3.753 3.772 78,536 +0.00(+0.00%)
Aug 15, 2005 3.735 3.779 3.724 3.772 70,979 +0.04(+0.99%)
Aug 12, 2005 3.705 3.735 3.705 3.735 90,680 +0.00(+0.10%)
Aug 11, 2005 3.716 3.731 3.698 3.731 82,584 +0.03(+0.80%)
Aug 10, 2005 3.731 3.735 3.694 3.702 116,319 -0.02(-0.60%)
Aug 09, 2005 3.731 3.735 3.702 3.724 156,802 +0.03(+0.70%)
Aug 08, 2005 3.657 3.709 3.657 3.698 107,143 +0.03(+0.81%)
Aug 05, 2005 3.698 3.716 3.661 3.668 134,941 -0.06(-1.49%)
Aug 04, 2005 3.705 3.724 3.687 3.724 51,817 +0.01(+0.40%)
Aug 03, 2005 3.690 3.724 3.683 3.709 76,916 +0.00(+0.10%)
Aug 02, 2005 3.705 3.705 3.676 3.705 83,124 -0.02(-0.50%)
Aug 01, 2005 3.728 3.735 3.698 3.724 190,268 -0.01(-0.20%)
Jul 29, 2005 3.731 3.731 3.705 3.731 74,487 +0.00(+0.10%)
Jul 28, 2005 3.698 3.728 3.698 3.728 76,646 +0.04(+1.00%)
Jul 27, 2005 3.705 3.709 3.690 3.690 70,979 -0.01(-0.40%)
Jul 26, 2005 3.713 3.713 3.661 3.705 93,109 +0.02(+0.50%)
Jul 25, 2005 3.709 3.713 3.679 3.687 75,297 -0.00(-0.10%)
Jul 22, 2005 3.668 3.705 3.661 3.690 112,271 +0.03(+0.81%)
Jul 21, 2005 3.728 3.731 3.653 3.661 136,561 -0.06(-1.69%)
Jul 20, 2005 3.687 3.728 3.687 3.724 116,859 +0.00(+0.10%)
Jul 19, 2005 3.731 3.735 3.705 3.720 93,109 +0.00(+0.00%)
Jul 18, 2005 3.672 3.720 3.668 3.720 121,177 +0.04(+1.11%)
Jul 15, 2005 3.709 3.709 3.676 3.679 79,345 -0.01(-0.30%)
Jul 14, 2005 3.705 3.705 3.690 3.690 74,757 -0.01(-0.40%)
Jul 13, 2005 3.690 3.705 3.679 3.705 87,172 +0.01(+0.40%)
Jul 12, 2005 3.694 3.709 3.672 3.690 105,524 +0.01(+0.20%)
Jul 11, 2005 3.653 3.687 3.653 3.683 55,326 +0.01(+0.30%)
Jul 08, 2005 3.687 3.713 3.650 3.672 73,138 +0.00(+0.10%)
Jul 07, 2005 3.653 3.668 3.650 3.668 90,680 -0.02(-0.50%)
Jul 06, 2005 3.668 3.709 3.665 3.687 66,391 +0.01(+0.30%)
Jul 05, 2005 3.702 3.712 3.661 3.676 69,090 -0.03(-0.80%)
Jul 01, 2005 3.683 3.709 3.683 3.705 78,266 +0.02(+0.60%)
Jun 30, 2005 3.687 3.709 3.668 3.683 86,362 -0.02(-0.50%)
Jun 29, 2005 3.735 3.735 3.690 3.702 93,649 -0.03(-0.79%)
Jun 28, 2005 3.705 3.735 3.665 3.731 107,143 -0.01(-0.30%)
Jun 27, 2005 3.731 3.742 3.709 3.742 166,518 +0.05(+1.30%)
Jun 24, 2005 3.720 3.735 3.653 3.694 174,884 -0.02(-0.50%)
Jun 23, 2005 3.724 3.742 3.672 3.713 120,907 -0.00(-0.10%)
Jun 22, 2005 3.694 3.739 3.694 3.716 82,584 -0.01(-0.20%)
Jun 21, 2005 3.724 3.728 3.709 3.724 102,285 +0.01(+0.20%)
Jun 20, 2005 3.679 3.716 3.678 3.716 115,780 +0.01(+0.40%)
Jun 17, 2005 3.665 3.702 3.665 3.702 74,218 +0.04(+1.01%)
Jun 16, 2005 3.616 3.668 3.616 3.665 54,516 +0.02(+0.61%)
Jun 15, 2005 3.631 3.653 3.631 3.642 60,993 +0.00(+0.10%)
Jun 14, 2005 3.657 3.687 3.627 3.639 112,811 -0.01(-0.30%)
Jun 13, 2005 3.668 3.676 3.624 3.650 84,473 -0.00(-0.10%)
Jun 10, 2005 3.676 3.683 3.639 3.653 58,025 -0.01(-0.20%)
Jun 09, 2005 3.683 3.687 3.631 3.661 99,587 +0.00(+0.10%)
Jun 08, 2005 3.639 3.687 3.639 3.657 107,143 +0.01(+0.30%)
Jun 07, 2005 3.609 3.679 3.602 3.646 166,788 +0.02(+0.61%)
Jun 06, 2005 3.672 3.683 3.620 3.624 115,510 -0.05(-1.31%)
Jun 03, 2005 3.650 3.694 3.642 3.672 116,050 +0.03(+0.92%)
Jun 02, 2005 3.598 3.639 3.598 3.639 92,300 +0.03(+0.92%)
Jun 01, 2005 3.613 3.616 3.594 3.605 94,999 +0.00(+0.00%)
May 31, 2005 3.613 3.613 3.583 3.605 68,010 +0.00(+0.10%)
May 27, 2005 3.602 3.605 3.590 3.602 52,357 +0.01(+0.21%)
May 26, 2005 3.598 3.602 3.579 3.594 71,789 +0.01(+0.41%)
May 25, 2005 3.561 3.590 3.550 3.579 137,640 +0.02(+0.62%)
May 24, 2005 3.527 3.557 3.524 3.557 74,757 +0.03(+0.84%)
May 23, 2005 3.527 3.527 3.516 3.527 80,425 +0.00(+0.00%)
May 20, 2005 3.487 3.535 3.487 3.527 84,203 +0.03(+0.95%)
May 19, 2005 3.505 3.505 3.483 3.494 81,774 -0.01(-0.32%)
May 18, 2005 3.487 3.531 3.483 3.505 96,078 -0.00(-0.11%)
May 17, 2005 3.520 3.520 3.483 3.509 82,044 -0.01(-0.32%)
May 16, 2005 3.494 3.524 3.483 3.520 113,351 +0.00(+0.00%)
May 13, 2005 3.505 3.524 3.505 3.520 129,544 +0.00(+0.00%)
May 12, 2005 3.509 3.527 3.483 3.520 316,033 -0.01(-0.21%)
May 11, 2005 3.505 3.557 3.498 3.527 272,312 +0.01(+0.21%)
May 10, 2005 3.505 3.520 3.472 3.520 176,234 +0.03(+0.96%)
May 09, 2005 3.450 3.487 3.353 3.487 331,417 +0.03(+0.86%)
May 06, 2005 3.490 3.509 3.457 3.457 200,253 -0.04(-1.17%)
May 05, 2005 3.472 3.513 3.472 3.498 100,126 +0.04(+1.29%)
May 04, 2005 3.453 3.472 3.446 3.453 103,905 -0.02(-0.53%)
May 03, 2005 3.457 3.483 3.457 3.472 75,837 +0.00(+0.11%)
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.