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

Japan Smaller Capitalization Fund Inc (NY: JOF )

7.740 +0.090 (+1.18%)
Official Closing Price Updated: 7:00 PM 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2008 4.129 4.174 4.107 4.147 245,774 +0.02(+0.43%)
Apr 29, 2008 4.053 4.161 4.049 4.129 311,597 +0.02(+0.44%)
Apr 28, 2008 3.950 4.111 3.941 4.111 481,693 +0.18(+4.67%)
Apr 25, 2008 3.856 3.932 3.856 3.928 235,226 +0.10(+2.67%)
Apr 24, 2008 3.812 3.843 3.691 3.826 197,976 -0.02(-0.42%)
Apr 23, 2008 3.856 3.865 3.789 3.842 170,547 -0.01(-0.37%)
Apr 22, 2008 3.883 3.906 3.852 3.856 159,148 -0.07(-1.71%)
Apr 21, 2008 3.892 3.932 3.839 3.924 141,375 -0.02(-0.57%)
Apr 18, 2008 3.897 3.950 3.879 3.946 202,328 +0.08(+2.08%)
Apr 17, 2008 3.874 3.879 3.843 3.865 135,007 -0.02(-0.58%)
Apr 16, 2008 3.865 3.888 3.844 3.888 297,014 +0.08(+2.00%)
Apr 15, 2008 3.803 3.834 3.780 3.812 111,940 +0.02(+0.47%)
Apr 14, 2008 3.771 3.816 3.749 3.794 177,253 +0.02(+0.59%)
Apr 11, 2008 3.852 3.892 3.771 3.771 267,947 -0.05(-1.29%)
Apr 10, 2008 3.870 3.879 3.807 3.821 153,113 -0.06(-1.50%)
Apr 09, 2008 3.865 3.888 3.856 3.879 170,771 -0.02(-0.57%)
Apr 08, 2008 3.937 3.937 3.865 3.901 360,318 -0.03(-0.68%)
Apr 07, 2008 3.968 3.991 3.888 3.928 250,569 -0.02(-0.45%)
Apr 04, 2008 3.959 3.973 3.932 3.946 97,455 -0.04(-0.90%)
Apr 03, 2008 3.959 3.995 3.946 3.982 85,832 -0.01(-0.22%)
Apr 02, 2008 3.977 4.000 3.924 3.991 160,265 +0.01(+0.34%)
Apr 01, 2008 3.874 3.977 3.874 3.977 373,506 +0.12(+3.13%)
Mar 31, 2008 3.834 3.856 3.825 3.856 164,736 +0.03(+0.82%)
Mar 28, 2008 3.839 3.852 3.825 3.825 244,310 -0.02(-0.58%)
Mar 27, 2008 3.852 3.856 3.825 3.847 123,248 +0.04(+1.18%)
Mar 26, 2008 3.847 3.847 3.803 3.803 57,445 -0.04(-1.05%)
Mar 25, 2008 3.825 3.847 3.816 3.843 191,111 +0.04(+1.06%)
Mar 24, 2008 3.736 3.825 3.736 3.803 280,632 +0.08(+2.29%)
Mar 21, 2008 3.700 3.731 3.637 3.718 253,698 +0.00(+0.00%)
Mar 20, 2008 3.700 3.731 3.637 3.718 253,698 +0.06(+1.59%)
Mar 19, 2008 3.807 3.807 3.655 3.660 197,594 -0.15(-3.99%)
Mar 18, 2008 3.789 3.812 3.718 3.812 220,505 +0.14(+3.90%)
Mar 17, 2008 3.691 3.713 3.628 3.669 401,279 -0.10(-2.61%)
Mar 14, 2008 3.888 3.915 3.754 3.767 136,348 -0.11(-2.77%)
Mar 13, 2008 3.798 3.883 3.704 3.874 278,310 +0.00(+0.12%)
Mar 12, 2008 3.950 3.995 3.870 3.870 207,876 -0.09(-2.26%)
Mar 11, 2008 3.874 3.964 3.839 3.959 307,281 +0.14(+3.75%)
Mar 10, 2008 3.870 3.888 3.803 3.816 209,217 -0.10(-2.51%)
Mar 07, 2008 3.847 3.941 3.847 3.915 220,840 -0.01(-0.23%)
Mar 06, 2008 3.888 3.968 3.888 3.924 257,940 -0.01(-0.23%)
Mar 05, 2008 3.932 3.950 3.883 3.932 213,687 +0.01(+0.34%)
Mar 04, 2008 3.964 3.964 3.865 3.919 239,616 -0.09(-2.34%)
Mar 03, 2008 3.892 4.017 3.892 4.013 124,815 +0.00(+0.00%)
Feb 29, 2008 3.928 4.022 3.924 4.013 219,760 +0.06(+1.47%)
Feb 28, 2008 4.009 4.017 3.892 3.955 256,722 -0.05(-1.34%)
Feb 27, 2008 4.053 4.111 4.004 4.009 139,900 -0.06(-1.43%)
Feb 26, 2008 3.982 4.076 3.982 4.067 179,649 -0.00(-0.07%)
Feb 25, 2008 3.982 4.070 3.946 4.070 216,879 +0.18(+4.56%)
Feb 22, 2008 3.946 3.946 3.803 3.892 187,759 -0.02(-0.40%)
Feb 21, 2008 4.017 4.026 3.901 3.908 136,348 -0.05(-1.30%)
Feb 20, 2008 3.955 3.959 3.910 3.959 181,947 -0.07(-1.78%)
Feb 19, 2008 4.035 4.076 4.031 4.031 170,212 +0.03(+0.78%)
Feb 18, 2008 3.910 4.022 3.906 4.000 0 +0.00(+0.00%)
Feb 15, 2008 3.910 4.022 3.906 4.000 172,112 +0.10(+2.52%)
Feb 14, 2008 3.982 4.022 3.897 3.901 326,119 -0.04(-1.13%)
Feb 13, 2008 3.928 3.955 3.882 3.946 282,979 +0.04(+0.92%)
Feb 12, 2008 3.892 3.968 3.874 3.910 276,497 +0.03(+0.81%)
Feb 11, 2008 3.919 3.928 3.803 3.879 341,766 -0.09(-2.25%)
Feb 08, 2008 4.049 4.076 3.883 3.968 149,089 -0.11(-2.74%)
Feb 07, 2008 4.071 4.125 4.026 4.080 321,381 +0.03(+0.77%)
Feb 06, 2008 3.906 4.071 3.874 4.049 849,163 +0.13(+3.19%)
Feb 05, 2008 4.017 4.017 3.906 3.924 178,147 -0.09(-2.23%)
Feb 04, 2008 4.107 4.134 4.009 4.013 280,297 -0.03(-0.77%)
Feb 01, 2008 4.013 4.044 3.982 4.044 171,889 +0.04(+0.89%)
Jan 31, 2008 3.892 4.022 3.856 4.009 371,941 +0.09(+2.28%)
Jan 30, 2008 3.852 4.026 3.852 3.919 264,203 -0.02(-0.60%)
Jan 29, 2008 4.004 4.007 3.919 3.943 316,222 +0.04(+0.95%)
Jan 28, 2008 3.794 3.973 3.771 3.906 291,920 +0.08(+1.99%)
Jan 25, 2008 3.928 3.928 3.807 3.830 335,954 +0.06(+1.57%)
Jan 24, 2008 3.803 3.874 3.722 3.771 319,861 -0.02(-0.49%)
Jan 23, 2008 3.673 3.798 3.619 3.789 424,434 +0.08(+2.17%)
Jan 22, 2008 3.610 3.816 3.382 3.709 670,791 -0.03(-0.84%)
Jan 21, 2008 3.762 3.798 3.673 3.740 0 +0.00(+0.00%)
Jan 18, 2008 3.762 3.798 3.673 3.740 315,390 +0.07(+1.83%)
Jan 17, 2008 3.682 3.794 3.669 3.673 400,329 -0.09(-2.26%)
Jan 16, 2008 3.691 3.758 3.677 3.758 617,146 -0.02(-0.59%)
Jan 15, 2008 3.924 3.932 3.754 3.780 782,821 -0.26(-6.42%)
Jan 14, 2008 3.977 4.049 3.977 4.040 301,608 +0.04(+0.89%)
Jan 11, 2008 4.044 4.044 3.986 4.004 277,838 -0.11(-2.72%)
Jan 10, 2008 4.026 4.134 4.017 4.116 225,310 +0.03(+0.66%)
Jan 09, 2008 4.044 4.116 4.000 4.089 269,859 +0.05(+1.33%)
Jan 08, 2008 4.085 4.120 4.022 4.035 334,837 -0.05(-1.21%)
Jan 07, 2008 4.116 4.174 4.049 4.085 456,920 -0.04(-0.97%)
Jan 04, 2008 4.219 4.232 4.116 4.125 303,901 -0.17(-4.06%)
Jan 03, 2008 4.214 4.340 4.214 4.299 356,295 +0.07(+1.58%)
Jan 02, 2008 4.465 4.465 4.192 4.232 658,833 -0.02(-0.53%)
Jan 01, 2008 4.138 4.308 4.129 4.255 0 +0.00(+0.00%)
Dec 31, 2007 4.138 4.308 4.129 4.255 784,341 +0.13(+3.26%)
Dec 28, 2007 4.187 4.205 4.085 4.120 717,899 -0.05(-1.29%)
Dec 27, 2007 4.232 4.255 4.165 4.174 504,043 -0.08(-1.89%)
Dec 26, 2007 4.313 4.322 4.237 4.255 609,099 +0.00(+0.00%)
Dec 24, 2007 4.366 4.366 4.241 4.255 404,576 -0.05(-1.25%)
Dec 21, 2007 4.357 4.362 4.281 4.308 529,749 +0.03(+0.63%)
Dec 20, 2007 4.295 4.335 4.250 4.281 463,586 -0.03(-0.73%)
Dec 19, 2007 4.362 4.366 4.246 4.313 626,087 -0.05(-1.23%)
Dec 18, 2007 4.384 4.407 4.308 4.366 337,519 +0.04(+0.93%)
Dec 17, 2007 4.411 4.474 4.304 4.326 517,902 -0.15(-3.30%)
Dec 14, 2007 4.563 4.563 4.474 4.474 164,512 -0.11(-2.44%)
Dec 13, 2007 4.523 4.604 4.519 4.586 200,052 -0.02(-0.39%)
Dec 12, 2007 4.778 4.778 4.536 4.604 500,914 -0.00(-0.10%)
Dec 11, 2007 4.765 4.765 4.608 4.608 433,410 -0.16(-3.29%)
Dec 10, 2007 4.876 4.876 4.756 4.765 441,233 -0.08(-1.57%)
Dec 07, 2007 4.863 4.921 4.791 4.841 191,782 -0.07(-1.46%)
Dec 06, 2007 4.908 4.926 4.832 4.912 354,730 +0.04(+0.83%)
Dec 05, 2007 4.729 4.890 4.729 4.872 301,532 +0.17(+3.52%)
Dec 04, 2007 4.715 4.778 4.698 4.706 186,223 -0.08(-1.68%)
Dec 03, 2007 4.765 4.809 4.760 4.787 90,906 +0.03(+0.56%)
Nov 30, 2007 4.787 4.845 4.711 4.760 339,531 +0.04(+0.95%)
Nov 29, 2007 4.832 4.832 4.698 4.715 379,541 -0.09(-1.77%)
Nov 28, 2007 4.760 4.809 4.724 4.800 435,981 +0.12(+2.48%)
Nov 27, 2007 4.510 4.800 4.510 4.684 675,340 +0.16(+3.46%)
Nov 26, 2007 4.774 5.033 4.514 4.527 597,252 -0.17(-3.62%)
Nov 23, 2007 4.586 4.742 4.563 4.698 265,545 +0.22(+4.90%)
Nov 21, 2007 4.523 4.608 4.429 4.478 527,290 -0.04(-0.99%)
Nov 20, 2007 4.429 4.581 4.429 4.523 676,826 +0.14(+3.27%)
Nov 19, 2007 4.451 4.465 4.349 4.380 956,230 +0.11(+2.51%)
Nov 16, 2007 4.277 4.514 4.205 4.272 559,030 +0.02(+0.42%)
Nov 15, 2007 4.295 4.340 4.241 4.255 263,980 -0.09(-2.06%)
Nov 14, 2007 4.474 4.563 4.344 4.344 256,157 -0.12(-2.61%)
Nov 13, 2007 4.272 4.474 4.264 4.460 283,851 +0.21(+4.84%)
Nov 12, 2007 4.322 4.469 4.246 4.255 477,221 -0.04(-0.83%)
Nov 09, 2007 4.317 4.411 4.277 4.290 367,247 -0.14(-3.13%)
Nov 08, 2007 4.416 4.487 4.299 4.429 329,472 +0.04(+1.02%)
Nov 07, 2007 4.563 4.563 4.384 4.384 619,381 -0.20(-4.36%)
Nov 06, 2007 4.657 4.684 4.545 4.584 543,830 -0.07(-1.57%)
Nov 05, 2007 4.724 4.724 4.595 4.657 195,392 -0.07(-1.51%)
Nov 02, 2007 4.760 4.760 4.621 4.729 151,771 +0.03(+0.57%)
Nov 01, 2007 4.845 4.845 4.702 4.702 240,957 -0.19(-3.84%)
Oct 31, 2007 4.765 4.894 4.765 4.890 103,714 +0.14(+2.92%)
Oct 30, 2007 4.724 4.818 4.724 4.751 134,113 -0.13(-2.57%)
Oct 29, 2007 4.832 4.899 4.832 4.876 199,605 +0.09(+1.96%)
Oct 26, 2007 4.671 4.783 4.653 4.783 287,003 +0.15(+3.19%)
Oct 25, 2007 4.698 4.702 4.608 4.635 53,421 -0.06(-1.33%)
Oct 24, 2007 4.702 4.724 4.617 4.698 249,227 -0.10(-2.05%)
Oct 23, 2007 4.742 4.850 4.621 4.796 155,571 +0.10(+2.10%)
Oct 22, 2007 4.541 4.698 4.541 4.698 164,959 +0.07(+1.45%)
Oct 19, 2007 4.832 4.854 4.608 4.630 224,863 -0.26(-5.22%)
Oct 18, 2007 4.809 4.903 4.791 4.885 110,420 +0.08(+1.77%)
Oct 17, 2007 4.765 4.832 4.698 4.800 119,137 +0.07(+1.42%)
Oct 16, 2007 4.720 4.805 4.689 4.733 190,664 -0.08(-1.67%)
Oct 15, 2007 4.890 4.899 4.765 4.814 167,642 -0.13(-2.71%)
Oct 12, 2007 4.961 5.024 4.935 4.948 110,867 -0.06(-1.25%)
Oct 11, 2007 5.091 5.111 4.993 5.011 290,132 +0.02(+0.36%)
Oct 10, 2007 4.988 5.008 4.939 4.993 254,207 -0.06(-1.24%)
Oct 09, 2007 4.809 5.100 4.805 5.055 744,330 +0.28(+5.90%)
Oct 08, 2007 4.832 4.832 4.738 4.774 160,042 -0.09(-1.93%)
Oct 05, 2007 4.787 4.872 4.787 4.868 292,814 +0.08(+1.68%)
Oct 04, 2007 4.733 4.827 4.724 4.787 166,300 +0.01(+0.19%)
Oct 03, 2007 4.760 4.787 4.720 4.778 199,739 +0.03(+0.57%)
Oct 02, 2007 4.787 4.787 4.702 4.751 304,885 -0.04(-0.75%)
Oct 01, 2007 4.590 4.787 4.590 4.787 315,390 +0.14(+3.08%)
Sep 28, 2007 4.738 4.738 4.635 4.644 218,828 -0.03(-0.67%)
Sep 27, 2007 4.648 4.698 4.630 4.675 547,183 +0.13(+2.85%)
Sep 26, 2007 4.465 4.559 4.464 4.545 468,727 +0.13(+2.83%)
Sep 25, 2007 4.362 4.429 4.349 4.420 254,368 +0.06(+1.32%)
Sep 24, 2007 4.420 4.442 4.340 4.362 290,803 -0.02(-0.50%)
Sep 21, 2007 4.344 4.411 4.344 4.384 235,593 +0.04(+1.03%)
Sep 20, 2007 4.420 4.460 4.304 4.340 390,941 -0.07(-1.52%)
Sep 19, 2007 4.389 4.447 4.384 4.407 510,749 +0.00(+0.00%)
Sep 18, 2007 4.290 4.429 4.286 4.407 449,951 +0.09(+2.07%)
Sep 17, 2007 4.335 4.340 4.259 4.317 354,954 -0.02(-0.41%)
Sep 14, 2007 4.295 4.335 4.264 4.335 317,625 +0.04(+0.83%)
Sep 13, 2007 4.393 4.398 4.272 4.299 424,916 -0.05(-1.23%)
Sep 12, 2007 4.402 4.402 4.349 4.353 292,367 -0.07(-1.52%)
Sep 11, 2007 4.366 4.429 4.366 4.420 502,702 +0.04(+0.92%)
Sep 10, 2007 4.308 4.469 4.304 4.380 411,058 -0.00(-0.10%)
Sep 07, 2007 4.478 4.496 4.366 4.384 435,198 -0.13(-2.97%)
Sep 06, 2007 4.501 4.559 4.474 4.519 344,225 +0.05(+1.20%)
Sep 05, 2007 4.554 4.554 4.416 4.465 742,542 -0.14(-3.10%)
Sep 04, 2007 4.586 4.693 4.563 4.608 730,248 -0.12(-2.55%)
Aug 31, 2007 4.702 4.733 4.630 4.729 172,112 +0.14(+3.12%)
Aug 30, 2007 4.608 4.608 4.523 4.586 328,131 -0.04(-0.77%)
Aug 29, 2007 4.595 4.626 4.536 4.621 173,453 +0.12(+2.68%)
Aug 28, 2007 4.595 4.626 4.492 4.501 272,250 -0.13(-2.80%)
Aug 27, 2007 4.698 4.704 4.613 4.630 101,702 -0.08(-1.71%)
Aug 24, 2007 4.684 4.720 4.644 4.711 113,102 +0.03(+0.57%)
Aug 23, 2007 4.698 4.742 4.617 4.684 208,770 +0.00(+0.10%)
Aug 22, 2007 4.581 4.689 4.581 4.680 416,869 +0.05(+1.06%)
Aug 21, 2007 4.662 4.693 4.550 4.630 354,060 -0.05(-1.05%)
Aug 20, 2007 4.362 4.778 4.322 4.680 392,058 -0.06(-1.23%)
Aug 17, 2007 4.608 4.738 4.604 4.738 390,717 +0.20(+4.34%)
Aug 16, 2007 4.662 4.671 4.366 4.541 568,194 -0.17(-3.61%)
Aug 15, 2007 4.899 4.948 4.711 4.711 374,400 -0.24(-4.79%)
Aug 14, 2007 5.100 5.100 4.944 4.948 188,876 -0.04(-0.90%)
Aug 13, 2007 5.011 5.029 4.944 4.993 120,031 +0.00(+0.00%)
Aug 10, 2007 4.944 5.038 4.944 4.993 103,044 -0.05(-1.06%)
Aug 09, 2007 5.055 5.118 5.011 5.046 108,185 -0.13(-2.42%)
Aug 08, 2007 5.131 5.212 5.100 5.172 215,923 +0.04(+0.78%)
Aug 07, 2007 4.899 5.161 4.894 5.131 180,159 +0.08(+1.68%)
Aug 06, 2007 4.961 5.046 4.953 5.046 230,228 +0.09(+1.71%)
Aug 03, 2007 5.055 5.114 4.957 4.961 132,325 -0.15(-2.97%)
Aug 02, 2007 5.060 5.181 5.060 5.114 162,545 +0.02(+0.35%)
Aug 01, 2007 5.060 5.109 5.033 5.096 142,607 -0.02(-0.35%)
Jul 31, 2007 5.301 5.301 5.087 5.114 214,581 -0.05(-1.04%)
Jul 30, 2007 5.212 5.212 5.149 5.167 289,238 +0.00(+0.00%)
Jul 27, 2007 5.324 5.324 5.145 5.167 188,653 -0.09(-1.70%)
Jul 26, 2007 5.225 5.592 5.140 5.257 261,521 -0.02(-0.42%)
Jul 25, 2007 5.199 5.391 5.199 5.279 175,465 +0.13(+2.43%)
Jul 24, 2007 5.270 5.369 5.145 5.154 399,211 -0.12(-2.29%)
Jul 23, 2007 5.351 5.391 5.270 5.275 117,125 -0.04(-0.84%)
Jul 20, 2007 5.427 5.432 5.301 5.319 143,278 -0.09(-1.74%)
Jul 19, 2007 5.422 5.463 5.400 5.413 238,051 +0.02(+0.41%)
Jul 18, 2007 5.489 5.525 5.351 5.391 313,155 -0.14(-2.51%)
Jul 17, 2007 5.512 5.592 5.507 5.530 102,373 -0.04(-0.72%)
Jul 16, 2007 5.592 5.606 5.552 5.570 133,666 -0.04(-0.80%)
Jul 13, 2007 5.463 5.659 5.463 5.615 249,004 -0.01(-0.24%)
Jul 12, 2007 5.588 5.655 5.570 5.628 302,873 +0.03(+0.48%)
Jul 11, 2007 5.490 5.637 5.485 5.601 320,978 +0.12(+2.20%)
Jul 10, 2007 5.597 5.682 5.480 5.480 248,110 -0.13(-2.39%)
Jul 09, 2007 5.521 5.718 5.467 5.615 549,195 +0.16(+2.87%)
Jul 06, 2007 5.485 5.530 5.427 5.458 147,077 -0.06(-1.05%)
Jul 05, 2007 5.476 5.588 5.458 5.516 369,036 +0.05(+0.90%)
Jul 03, 2007 5.266 5.525 5.266 5.467 310,696 +0.18(+3.38%)
Jul 02, 2007 5.105 5.288 5.100 5.288 267,780 +0.22(+4.42%)
Jun 29, 2007 5.127 5.140 5.029 5.064 128,078 -0.03(-0.53%)
Jun 28, 2007 5.078 5.149 5.073 5.091 119,361 -0.02(-0.44%)
Jun 27, 2007 5.002 5.145 5.002 5.114 144,395 +0.09(+1.87%)
Jun 26, 2007 5.123 5.163 4.970 5.020 174,347 -0.08(-1.49%)
Jun 25, 2007 5.127 5.181 5.060 5.096 172,112 -0.03(-0.52%)
Jun 22, 2007 5.185 5.190 5.105 5.123 80,468 -0.09(-1.80%)
Jun 21, 2007 5.190 5.216 5.145 5.216 109,973 +0.03(+0.52%)
Jun 20, 2007 5.212 5.243 5.185 5.190 152,442 +0.01(+0.26%)
Jun 19, 2007 5.199 5.257 5.155 5.176 153,336 -0.02(-0.34%)
Jun 18, 2007 5.199 5.207 5.145 5.194 176,582 +0.00(+0.09%)
Jun 15, 2007 5.190 5.239 5.176 5.190 219,946 +0.04(+0.87%)
Jun 14, 2007 5.194 5.208 5.145 5.145 149,760 -0.02(-0.35%)
Jun 13, 2007 5.033 5.185 4.979 5.163 153,336 +0.11(+2.12%)
Jun 12, 2007 5.091 5.100 5.024 5.055 414,858 -0.09(-1.82%)
Jun 11, 2007 5.145 5.216 5.055 5.149 335,731 -0.03(-0.52%)
Jun 08, 2007 5.145 5.203 5.123 5.176 121,372 +0.00(+0.00%)
Jun 07, 2007 5.149 5.212 5.145 5.176 352,942 +0.04(+0.78%)
Jun 06, 2007 5.149 5.167 5.100 5.136 155,571 -0.05(-1.03%)
Jun 05, 2007 5.319 5.324 5.038 5.190 256,157 -0.13(-2.36%)
Jun 04, 2007 5.208 5.324 5.203 5.315 199,605 +0.06(+1.11%)
Jun 01, 2007 5.306 5.310 5.225 5.257 198,935 -0.00(-0.09%)
May 31, 2007 5.225 5.261 5.194 5.261 434,081 +0.11(+2.08%)
May 30, 2007 5.015 5.257 5.011 5.154 417,987 +0.07(+1.32%)
May 29, 2007 5.033 5.118 5.033 5.087 222,181 +0.06(+1.16%)
May 25, 2007 4.908 5.069 4.908 5.029 379,318 +0.13(+2.65%)
May 24, 2007 4.970 5.011 4.885 4.899 834,634 -0.13(-2.58%)
May 23, 2007 5.055 5.078 4.993 5.029 284,544 +0.01(+0.18%)
May 22, 2007 5.011 5.087 4.921 5.020 877,326 +0.10(+2.00%)
May 21, 2007 4.921 5.105 4.881 4.921 733,378 +0.00(+0.00%)
May 18, 2007 4.948 5.011 4.836 4.921 486,609 -0.08(-1.52%)
May 17, 2007 5.158 5.190 4.970 4.997 1,142,424 -0.24(-4.61%)
May 16, 2007 5.248 5.310 5.208 5.239 246,545 -0.01(-0.17%)
May 15, 2007 5.234 5.301 5.222 5.248 292,144 -0.08(-1.59%)
May 14, 2007 5.418 5.418 5.315 5.333 163,618 -0.09(-1.65%)
May 11, 2007 5.319 5.422 5.275 5.422 165,183 +0.10(+1.93%)
May 10, 2007 5.436 5.436 5.284 5.319 310,696 -0.16(-2.94%)
May 09, 2007 5.440 5.503 5.440 5.480 185,747 +0.05(+0.99%)
May 08, 2007 5.507 5.507 5.395 5.427 118,690 -0.06(-1.06%)
May 07, 2007 5.440 5.525 5.440 5.485 426,704 +0.04(+0.82%)
May 04, 2007 5.449 5.463 5.427 5.440 149,760 -0.01(-0.25%)
May 03, 2007 5.454 5.476 5.427 5.454 132,549 +0.01(+0.16%)
May 02, 2007 5.369 5.454 5.369 5.445 203,629 +0.08(+1.50%)
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.