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 )

7.290 +0.070 (+0.97%)
Official Closing Price Updated: 7:00 PM 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 30, 2010 4.097 4.116 4.067 4.070 128,950 -0.03(-0.82%)
Apr 29, 2010 4.116 4.116 4.104 4.104 167,539 +0.01(+0.18%)
Apr 28, 2010 4.104 4.112 4.086 4.097 253,616 -0.02(-0.37%)
Apr 27, 2010 4.119 4.138 4.093 4.112 339,970 -0.01(-0.25%)
Apr 26, 2010 4.055 4.134 4.055 4.122 203,414 +0.04(+1.09%)
Apr 23, 2010 4.078 4.082 4.055 4.078 223,401 +0.02(+0.37%)
Apr 22, 2010 4.063 4.082 4.044 4.063 214,055 -0.01(-0.18%)
Apr 21, 2010 4.033 4.070 4.033 4.070 587 +0.01(+0.19%)
Apr 20, 2010 4.063 4.063 4.006 4.063 619 +0.04(+1.03%)
Apr 19, 2010 4.033 4.048 3.995 4.022 161,128 -0.03(-0.83%)
Apr 16, 2010 4.063 4.070 4.017 4.055 184,291 +0.00(+0.00%)
Apr 15, 2010 4.055 4.055 4.010 4.055 258,693 +0.03(+0.75%)
Apr 14, 2010 3.984 4.025 3.946 4.025 226,109 +0.02(+0.56%)
Apr 13, 2010 3.988 4.006 3.969 4.003 165,487 +0.02(+0.47%)
Apr 12, 2010 3.973 3.995 3.939 3.984 166,840 +0.02(+0.47%)
Apr 09, 2010 3.965 3.980 3.943 3.965 188,177 +0.00(+0.12%)
Apr 08, 2010 3.912 3.969 3.912 3.960 117,135 +0.05(+1.22%)
Apr 07, 2010 3.980 3.984 3.909 3.912 218,217 -0.06(-1.61%)
Apr 06, 2010 3.901 3.991 3.901 3.976 244,161 -0.01(-0.28%)
Apr 05, 2010 3.995 3.995 3.969 3.988 177,895 +0.03(+0.86%)
Apr 01, 2010 3.954 3.954 3.954 3.954 230,464 +0.03(+0.67%)
Mar 31, 2010 3.912 3.950 3.909 3.928 164,456 -0.00(-0.10%)
Mar 30, 2010 3.946 3.969 3.917 3.931 244,578 -0.03(-0.67%)
Mar 29, 2010 3.976 3.976 3.950 3.958 181,984 +0.02(+0.57%)
Mar 26, 2010 3.957 3.957 3.931 3.935 203,411 -0.00(-0.09%)
Mar 25, 2010 3.931 3.954 3.917 3.939 250,246 +0.01(+0.19%)
Mar 24, 2010 3.928 3.946 3.913 3.931 217,302 +0.01(+0.19%)
Mar 23, 2010 3.920 3.933 3.909 3.924 274,919 +0.00(+0.00%)
Mar 22, 2010 3.913 3.924 3.902 3.924 105,170 +0.02(+0.57%)
Mar 19, 2010 3.898 3.924 3.891 3.902 173,602 +0.00(+0.00%)
Mar 18, 2010 3.902 3.905 3.891 3.902 217,626 -0.00(-0.09%)
Mar 17, 2010 3.935 3.946 3.891 3.905 398,809 -0.02(-0.47%)
Mar 16, 2010 3.872 3.924 3.872 3.924 433,217 +0.04(+1.15%)
Mar 15, 2010 3.887 3.887 3.876 3.879 195,007 -0.01(-0.29%)
Mar 12, 2010 3.887 3.913 3.883 3.891 208,890 -0.01(-0.19%)
Mar 11, 2010 3.854 3.939 3.854 3.898 315,183 +0.03(+0.86%)
Mar 10, 2010 3.868 3.872 3.857 3.865 297,282 +0.00(+0.02%)
Mar 09, 2010 3.865 3.931 3.861 3.864 455,882 -0.02(-0.50%)
Mar 08, 2010 3.924 3.924 3.879 3.883 263,052 -0.02(-0.57%)
Mar 05, 2010 3.868 3.917 3.861 3.905 256,000 +0.04(+0.96%)
Mar 04, 2010 3.854 3.872 3.842 3.868 149,040 +0.02(+0.48%)
Mar 03, 2010 3.868 3.868 3.828 3.850 210,368 -0.00(-0.10%)
Mar 02, 2010 3.828 3.854 3.809 3.854 184,052 +0.04(+0.97%)
Mar 01, 2010 3.794 3.835 3.772 3.816 257,714 +0.02(+0.59%)
Feb 26, 2010 3.779 3.795 3.742 3.794 297,563 +0.02(+0.59%)
Feb 25, 2010 3.750 3.779 3.728 3.772 233,292 +0.01(+0.20%)
Feb 24, 2010 3.761 3.772 3.746 3.765 206,574 +0.01(+0.20%)
Feb 23, 2010 3.750 3.757 3.728 3.757 264,688 -0.00(-0.10%)
Feb 22, 2010 3.765 3.765 3.746 3.761 150,681 +0.01(+0.30%)
Feb 19, 2010 3.724 3.761 3.694 3.750 107,775 -0.01(-0.30%)
Feb 18, 2010 3.761 3.761 3.746 3.761 150,055 +0.00(+0.10%)
Feb 17, 2010 3.742 3.761 3.742 3.757 148,711 +0.00(+0.00%)
Feb 16, 2010 3.724 3.761 3.687 3.757 284,125 +0.06(+1.71%)
Feb 12, 2010 3.672 3.694 3.694 3.694 211,858 -0.00(-0.13%)
Feb 11, 2010 3.668 3.705 3.668 3.699 221,480 +0.01(+0.23%)
Feb 10, 2010 3.698 3.702 3.587 3.690 200,699 +0.01(+0.30%)
Feb 09, 2010 3.620 3.683 3.583 3.679 303,827 +0.10(+2.69%)
Feb 08, 2010 3.594 3.594 3.553 3.583 415,631 +0.03(+0.83%)
Feb 05, 2010 3.627 3.633 3.409 3.553 1,322,967 -0.10(-2.76%)
Feb 04, 2010 3.746 3.776 3.631 3.654 593,949 -0.13(-3.41%)
Feb 03, 2010 3.757 3.805 3.757 3.783 304,633 +0.01(+0.20%)
Feb 02, 2010 3.750 3.787 3.750 3.776 166,871 +0.00(+0.00%)
Feb 01, 2010 3.702 3.779 3.702 3.776 176,355 +0.05(+1.39%)
Jan 29, 2010 3.753 3.776 3.702 3.724 251,680 -0.04(-0.98%)
Jan 28, 2010 3.768 3.772 3.742 3.761 165,703 +0.00(+0.10%)
Jan 27, 2010 3.768 3.776 3.750 3.757 212,722 -0.00(-0.00%)
Jan 26, 2010 3.746 3.791 3.731 3.757 177,618 +0.01(+0.30%)
Jan 25, 2010 3.783 3.783 3.731 3.746 172,450 -0.04(-1.08%)
Jan 22, 2010 3.779 3.791 3.765 3.787 173,116 -0.01(-0.39%)
Jan 21, 2010 3.824 3.824 3.788 3.802 193,493 -0.01(-0.29%)
Jan 20, 2010 3.828 3.831 3.787 3.813 342,903 -0.01(-0.19%)
Jan 19, 2010 3.794 3.824 3.772 3.820 402,617 +0.00(+0.00%)
Jan 15, 2010 3.802 3.820 3.820 3.820 133,052 -0.01(-0.39%)
Jan 14, 2010 3.839 3.850 3.802 3.835 268,620 +0.00(+0.10%)
Jan 13, 2010 3.857 3.857 3.824 3.831 256,478 -0.03(-0.86%)
Jan 12, 2010 3.857 3.865 3.816 3.865 365,333 +0.01(+0.38%)
Jan 11, 2010 3.828 3.854 3.828 3.850 164,118 +0.01(+0.19%)
Jan 08, 2010 3.794 3.842 3.787 3.842 367,943 +0.05(+1.27%)
Jan 07, 2010 3.765 3.798 3.761 3.794 159,344 +0.01(+0.29%)
Jan 06, 2010 3.761 3.816 3.761 3.783 142,617 -0.00(-0.10%)
Jan 05, 2010 3.768 3.787 3.753 3.787 177,184 +0.03(+0.69%)
Jan 04, 2010 3.728 3.761 3.705 3.761 372,890 +0.03(+0.69%)
Dec 31, 2009 3.728 3.735 3.735 3.735 127,115 -0.00(-0.10%)
Dec 30, 2009 3.724 3.750 3.705 3.739 150,832 -0.01(-0.39%)
Dec 29, 2009 3.746 3.753 3.724 3.753 191,096 +0.00(+0.00%)
Dec 28, 2009 3.750 3.765 3.735 3.753 158,699 +0.01(+0.20%)
Dec 24, 2009 3.753 3.753 3.733 3.746 118,373 -0.01(-0.20%)
Dec 23, 2009 3.753 3.753 3.728 3.753 122,200 +0.00(+0.00%)
Dec 22, 2009 3.779 3.816 3.746 3.753 226,416 -0.09(-2.41%)
Dec 21, 2009 3.846 3.854 3.826 3.846 222,645 +0.03(+0.78%)
Dec 18, 2009 3.739 3.835 3.739 3.816 141,041 -0.02(-0.48%)
Dec 17, 2009 3.846 3.846 3.811 3.835 186,408 -0.01(-0.29%)
Dec 16, 2009 3.842 3.850 3.824 3.846 166,364 +0.02(+0.48%)
Dec 15, 2009 3.813 3.839 3.804 3.828 205,009 +0.02(+0.58%)
Dec 14, 2009 3.782 3.820 3.776 3.805 351,267 -0.00(-0.10%)
Dec 11, 2009 3.794 3.809 3.781 3.809 178,204 -0.00(-0.10%)
Dec 10, 2009 3.820 3.820 3.791 3.813 198,234 +0.00(+0.00%)
Dec 09, 2009 3.816 3.842 3.798 3.813 211,421 +0.01(+0.29%)
Dec 08, 2009 3.779 3.816 3.779 3.802 140,825 -0.01(-0.19%)
Dec 07, 2009 3.820 3.835 3.805 3.809 138,569 +0.01(+0.38%)
Dec 04, 2009 3.805 3.818 3.794 3.795 186,314 -0.01(-0.28%)
Dec 03, 2009 3.813 3.824 3.772 3.805 331,419 -0.01(-0.19%)
Dec 02, 2009 3.791 3.827 3.791 3.813 185,596 -0.01(-0.29%)
Dec 01, 2009 3.761 3.872 3.746 3.824 423,927 +0.06(+1.67%)
Nov 30, 2009 3.828 3.846 3.742 3.761 332,796 -0.09(-2.22%)
Nov 27, 2009 3.798 3.857 3.798 3.846 152,872 -0.04(-1.14%)
Nov 25, 2009 3.891 3.891 3.857 3.891 436,010 +0.03(+0.86%)
Nov 24, 2009 3.824 3.857 3.813 3.857 242,757 +0.01(+0.39%)
Nov 23, 2009 3.839 3.868 3.824 3.842 405,737 +0.01(+0.39%)
Nov 20, 2009 3.816 3.846 3.798 3.828 402,447 +0.01(+0.29%)
Nov 19, 2009 3.753 3.865 3.746 3.816 641,888 +0.06(+1.58%)
Nov 18, 2009 3.779 3.779 3.728 3.757 125,703 +0.00(+0.00%)
Nov 17, 2009 3.739 3.757 3.716 3.757 106,779 +0.02(+0.60%)
Nov 16, 2009 3.679 3.750 3.672 3.735 211,086 +0.06(+1.51%)
Nov 13, 2009 3.660 3.679 3.646 3.679 205,789 +0.03(+0.91%)
Nov 12, 2009 3.672 3.687 3.624 3.646 180,819 -0.04(-1.01%)
Nov 11, 2009 3.724 3.731 3.668 3.683 206,649 -0.01(-0.30%)
Nov 10, 2009 3.668 3.694 3.646 3.694 197,144 +0.01(+0.20%)
Nov 09, 2009 3.687 3.724 3.679 3.687 175,788 +0.03(+0.71%)
Nov 06, 2009 3.687 3.702 3.650 3.661 166,032 -0.03(-0.90%)
Nov 05, 2009 3.665 3.694 3.602 3.694 292,351 +0.04(+1.22%)
Nov 04, 2009 3.609 3.657 3.609 3.650 107,187 +0.06(+1.65%)
Nov 03, 2009 3.564 3.613 3.561 3.590 96,985 +0.02(+0.62%)
Nov 02, 2009 3.527 3.579 3.526 3.568 114,001 +0.04(+1.26%)
Oct 30, 2009 3.579 3.657 3.520 3.524 276,352 -0.09(-2.36%)
Oct 29, 2009 3.564 3.631 3.563 3.609 210,431 +0.08(+2.20%)
Oct 28, 2009 3.676 3.676 3.527 3.531 308,050 -0.15(-4.03%)
Oct 27, 2009 3.709 3.746 3.676 3.679 260,642 -0.04(-1.19%)
Oct 26, 2009 3.746 3.776 3.702 3.724 172,150 -0.05(-1.37%)
Oct 23, 2009 3.772 3.779 3.761 3.776 144,803 -0.06(-1.45%)
Oct 22, 2009 3.835 3.842 3.802 3.831 184,246 +0.00(+0.00%)
Oct 21, 2009 3.831 3.850 3.816 3.831 253,655 -0.02(-0.58%)
Oct 20, 2009 3.846 3.865 3.831 3.854 315,602 +0.06(+1.56%)
Oct 19, 2009 3.757 3.839 3.757 3.794 349,677 +0.02(+0.56%)
Oct 16, 2009 3.761 3.824 3.750 3.773 331,217 -0.01(-0.37%)
Oct 15, 2009 3.509 3.813 3.483 3.787 329,595 +0.04(+1.19%)
Oct 14, 2009 3.783 3.787 3.739 3.742 221,787 -0.03(-0.69%)
Oct 13, 2009 3.724 3.772 3.716 3.768 143,143 +0.04(+0.99%)
Oct 12, 2009 3.750 3.753 3.724 3.731 230,154 -0.02(-0.49%)
Oct 09, 2009 3.750 3.761 3.742 3.750 276,058 +0.02(+0.50%)
Oct 08, 2009 3.698 3.731 3.676 3.731 354,381 +0.06(+1.51%)
Oct 07, 2009 3.642 3.690 3.642 3.676 376,433 +0.01(+0.20%)
Oct 06, 2009 3.613 3.679 3.605 3.668 462,156 +0.05(+1.33%)
Oct 05, 2009 3.579 3.620 3.564 3.620 281,782 +0.06(+1.67%)
Oct 02, 2009 3.535 3.579 3.524 3.561 291,420 +0.03(+0.73%)
Oct 01, 2009 3.539 3.554 3.528 3.535 189,347 -0.01(-0.31%)
Sep 30, 2009 3.516 3.561 3.516 3.546 210,355 +0.03(+0.84%)
Sep 29, 2009 3.520 3.546 3.516 3.516 206,609 -0.03(-0.73%)
Sep 28, 2009 3.457 3.579 3.457 3.542 381,615 -0.05(-1.34%)
Sep 25, 2009 3.594 3.605 3.579 3.590 214,066 -0.02(-0.62%)
Sep 24, 2009 3.642 3.642 3.613 3.613 156,443 -0.03(-0.91%)
Sep 23, 2009 3.620 3.653 3.620 3.646 123,676 +0.01(+0.41%)
Sep 22, 2009 3.631 3.639 3.602 3.631 203,505 +0.01(+0.31%)
Sep 21, 2009 3.620 3.631 3.594 3.620 357,299 -0.00(-0.10%)
Sep 18, 2009 3.594 3.635 3.594 3.624 270,901 +0.01(+0.20%)
Sep 17, 2009 3.598 3.627 3.598 3.616 186,748 +0.06(+1.67%)
Sep 16, 2009 3.527 3.605 3.524 3.557 304,086 +0.03(+0.84%)
Sep 15, 2009 3.505 3.531 3.490 3.527 117,288 +0.02(+0.63%)
Sep 14, 2009 3.479 3.516 3.453 3.505 268,925 +0.03(+0.85%)
Sep 11, 2009 3.457 3.490 3.446 3.476 199,265 +0.02(+0.64%)
Sep 10, 2009 3.435 3.453 3.424 3.453 147,453 +0.03(+0.84%)
Sep 09, 2009 3.394 3.435 3.394 3.425 116,919 +0.02(+0.68%)
Sep 08, 2009 3.364 3.401 3.357 3.401 117,620 +0.04(+1.10%)
Sep 04, 2009 3.346 3.383 3.346 3.364 94,588 +0.01(+0.22%)
Sep 03, 2009 3.320 3.357 3.320 3.357 127,919 +0.03(+1.00%)
Sep 02, 2009 3.305 3.346 3.305 3.324 123,685 -0.01(-0.33%)
Sep 01, 2009 3.335 3.354 3.316 3.335 108,630 -0.01(-0.33%)
Aug 31, 2009 3.338 3.353 3.301 3.346 180,530 -0.02(-0.66%)
Aug 28, 2009 3.350 3.368 3.327 3.368 66,067 +0.01(+0.44%)
Aug 27, 2009 3.346 3.387 3.305 3.353 76,938 -0.01(-0.33%)
Aug 26, 2009 3.346 3.376 3.346 3.364 83,604 +0.01(+0.22%)
Aug 25, 2009 3.331 3.372 3.331 3.357 119,188 +0.02(+0.56%)
Aug 24, 2009 3.357 3.357 3.327 3.338 86,856 -0.01(-0.33%)
Aug 21, 2009 3.350 3.372 3.313 3.350 201,924 +0.00(+0.11%)
Aug 20, 2009 3.316 3.346 3.309 3.346 82,214 +0.04(+1.12%)
Aug 19, 2009 3.283 3.309 3.257 3.309 48,463 +0.02(+0.68%)
Aug 18, 2009 3.242 3.294 3.242 3.287 125,811 +0.06(+1.96%)
Aug 17, 2009 3.246 3.275 3.216 3.223 112,538 -0.08(-2.47%)
Aug 14, 2009 3.357 3.368 3.305 3.305 144,320 -0.04(-1.11%)
Aug 13, 2009 3.324 3.342 3.279 3.342 107,907 +0.03(+0.89%)
Aug 12, 2009 3.301 3.313 3.290 3.313 98,035 +0.01(+0.34%)
Aug 11, 2009 3.283 3.301 3.268 3.301 132,229 +0.02(+0.56%)
Aug 10, 2009 3.290 3.316 3.272 3.283 176,099 -0.01(-0.23%)
Aug 07, 2009 3.301 3.327 3.287 3.290 123,620 +0.00(+0.00%)
Aug 06, 2009 3.298 3.313 3.279 3.290 82,128 -0.01(-0.45%)
Aug 05, 2009 3.268 3.309 3.268 3.305 95,268 +0.04(+1.36%)
Aug 04, 2009 3.413 3.413 3.257 3.261 104,990 +0.00(+0.00%)
Aug 03, 2009 3.257 3.261 3.242 3.261 59,930 +0.02(+0.69%)
Jul 31, 2009 3.235 3.261 3.227 3.238 147,839 +0.01(+0.35%)
Jul 30, 2009 3.205 3.242 3.190 3.227 210,250 +0.02(+0.69%)
Jul 29, 2009 3.172 3.205 3.172 3.205 121,946 +0.00(+0.01%)
Jul 28, 2009 3.187 3.220 3.183 3.205 216,400 +0.01(+0.22%)
Jul 27, 2009 3.168 3.198 3.168 3.198 86,713 +0.03(+1.08%)
Jul 24, 2009 3.142 3.168 3.138 3.163 193,482 +0.03(+0.92%)
Jul 23, 2009 3.120 3.164 3.120 3.135 448,177 +0.02(+0.71%)
Jul 22, 2009 3.127 3.153 3.109 3.112 316,209 -0.04(-1.18%)
Jul 21, 2009 3.146 3.164 3.116 3.150 210,509 +0.02(+0.59%)
Jul 20, 2009 3.112 3.142 3.098 3.131 141,958 +0.04(+1.44%)
Jul 17, 2009 3.124 3.124 3.087 3.087 130,083 -0.01(-0.48%)
Jul 16, 2009 3.105 3.127 3.094 3.101 151,404 +0.00(+0.12%)
Jul 15, 2009 3.075 3.105 3.072 3.098 279,869 +0.02(+0.60%)
Jul 14, 2009 3.075 3.087 3.057 3.079 136,021 +0.03(+0.85%)
Jul 13, 2009 3.053 3.087 3.053 3.053 114,160 -0.00(-0.12%)
Jul 10, 2009 3.061 3.071 3.053 3.057 247,985 +0.01(+0.24%)
Jul 09, 2009 3.049 3.064 3.038 3.049 73,203 -0.01(-0.24%)
Jul 08, 2009 3.046 3.083 3.042 3.057 100,434 +0.01(+0.36%)
Jul 07, 2009 3.057 3.068 3.042 3.046 178,023 -0.01(-0.48%)
Jul 06, 2009 3.064 3.094 3.061 3.061 127,536 -0.01(-0.48%)
Jul 02, 2009 3.075 3.085 3.053 3.075 238,666 -0.02(-0.60%)
Jul 01, 2009 3.079 3.102 3.075 3.094 102,107 +0.02(+0.72%)
Jun 30, 2009 3.061 3.087 3.061 3.072 146,301 +0.01(+0.48%)
Jun 29, 2009 3.064 3.098 3.049 3.057 113,011 -0.01(-0.24%)
Jun 26, 2009 3.001 3.064 3.001 3.064 108,398 -0.02(-0.60%)
Jun 25, 2009 3.076 3.083 3.068 3.083 101,619 +0.03(+0.97%)
Jun 24, 2009 3.020 3.057 3.020 3.053 122,637 +0.06(+1.98%)
Jun 23, 2009 3.005 3.083 2.979 2.994 642,029 -0.01(-0.25%)
Jun 22, 2009 3.094 3.094 2.990 3.001 281,313 -0.08(-2.53%)
Jun 19, 2009 3.064 3.083 3.053 3.079 72,034 +0.03(+0.85%)
Jun 18, 2009 3.046 3.068 3.038 3.053 105,211 -0.01(-0.36%)
Jun 17, 2009 3.087 3.087 3.046 3.064 74,193 -0.02(-0.60%)
Jun 16, 2009 3.024 3.087 3.020 3.083 196,866 +0.06(+1.96%)
Jun 15, 2009 3.120 3.120 2.979 3.024 659,363 -0.11(-3.66%)
Jun 12, 2009 3.157 3.157 3.120 3.138 109,367 -0.01(-0.24%)
Jun 11, 2009 3.112 3.164 3.112 3.146 184,120 +0.01(+0.35%)
Jun 10, 2009 3.124 3.153 3.112 3.135 226,510 -0.01(-0.35%)
Jun 09, 2009 3.112 3.146 3.075 3.146 202,310 +0.06(+2.04%)
Jun 08, 2009 3.079 3.087 3.009 3.083 290,435 -0.04(-1.19%)
Jun 05, 2009 3.183 3.183 3.116 3.120 163,857 -0.06(-1.86%)
Jun 04, 2009 3.146 3.183 3.087 3.179 217,993 +0.06(+1.90%)
Jun 03, 2009 3.131 3.138 3.061 3.120 122,038 -0.03(-0.94%)
Jun 02, 2009 3.124 3.157 3.112 3.150 157,776 +0.00(+0.00%)
Jun 01, 2009 3.098 3.150 3.090 3.150 316,970 +0.07(+2.36%)
May 29, 2009 3.049 3.083 3.038 3.077 139,233 +0.02(+0.78%)
May 28, 2009 3.027 3.053 2.986 3.053 140,849 +0.06(+1.85%)
May 27, 2009 3.016 3.038 2.986 2.998 335,662 -0.03(-0.86%)
May 26, 2009 2.931 3.027 2.931 3.024 139,977 +0.05(+1.62%)
May 22, 2009 2.923 2.986 2.920 2.975 108,595 +0.05(+1.65%)
May 21, 2009 2.935 2.953 2.905 2.927 320,584 -0.03(-1.13%)
May 20, 2009 2.972 2.990 2.938 2.961 293,957 +0.01(+0.38%)
May 19, 2009 2.931 2.990 2.905 2.949 349,699 +0.02(+0.63%)
May 18, 2009 2.864 2.931 2.864 2.931 175,794 +0.09(+3.13%)
May 15, 2009 2.849 2.860 2.842 2.842 89,131 -0.01(-0.26%)
May 14, 2009 2.868 2.868 2.835 2.849 208,728 -0.01(-0.52%)
May 13, 2009 2.890 2.905 2.864 2.864 151,053 -0.04(-1.28%)
May 12, 2009 2.927 2.946 2.898 2.901 207,173 +0.00(+0.00%)
May 11, 2009 2.916 2.931 2.901 2.901 210,816 -0.04(-1.26%)
May 08, 2009 2.868 2.957 2.868 2.938 478,762 +0.08(+2.72%)
May 07, 2009 2.879 2.905 2.857 2.860 227,671 +0.01(+0.26%)
May 06, 2009 2.831 2.860 2.827 2.853 370,161 +0.03(+1.18%)
May 05, 2009 2.823 2.849 2.816 2.820 514,552 -0.03(-1.04%)
May 04, 2009 2.853 2.890 2.846 2.849 645,818 +0.06(+1.99%)
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.