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

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

4.810 +0.030 (+0.63%)
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, 2010 4.939 4.977 4.930 4.952 634,482 -0.02(-0.31%)
Apr 29, 2010 4.946 4.996 4.933 4.968 1,088,039 +0.02(+0.44%)
Apr 28, 2010 4.958 4.971 4.946 4.946 874,742 -0.02(-0.38%)
Apr 27, 2010 4.980 5.030 4.964 4.964 1,015,027 -0.02(-0.50%)
Apr 26, 2010 4.918 4.989 4.918 4.989 858,018 +0.05(+1.01%)
Apr 23, 2010 4.939 4.955 4.893 4.939 592,175 -0.02(-0.44%)
Apr 22, 2010 4.927 4.964 4.877 4.961 824,449 +0.03(+0.51%)
Apr 21, 2010 4.905 4.961 4.880 4.936 600,487 +0.02(+0.32%)
Apr 20, 2010 4.889 4.921 4.861 4.921 738,791 +0.03(+0.57%)
Apr 19, 2010 4.799 4.893 4.774 4.893 810,423 +0.07(+1.56%)
Apr 16, 2010 4.821 4.858 4.783 4.818 667,241 -0.03(-0.69%)
Apr 15, 2010 4.840 4.896 4.815 4.851 1,164,636 -0.01(-0.28%)
Apr 14, 2010 4.799 4.905 4.799 4.864 1,353,377 +0.05(+0.97%)
Apr 13, 2010 4.749 4.821 4.736 4.818 884,107 +0.05(+1.11%)
Apr 12, 2010 4.736 4.765 4.715 4.765 818,201 +0.05(+1.13%)
Apr 09, 2010 4.690 4.743 4.690 4.711 655,213 +0.02(+0.33%)
Apr 08, 2010 4.686 4.711 4.661 4.696 753,188 -0.00(-0.07%)
Apr 07, 2010 4.730 4.743 4.683 4.699 659,550 -0.03(-0.66%)
Apr 06, 2010 4.718 4.733 4.683 4.730 583,052 +0.01(+0.20%)
Apr 05, 2010 4.686 4.730 4.671 4.721 630,225 +0.03(+0.73%)
Apr 01, 2010 4.665 4.686 4.686 4.686 560,129 +0.03(+0.71%)
Mar 31, 2010 4.671 4.680 4.643 4.654 1,056,627 -0.01(-0.30%)
Mar 30, 2010 4.715 4.715 4.661 4.668 756,750 -0.03(-0.60%)
Mar 29, 2010 4.661 4.705 4.624 4.696 1,030,695 +0.05(+1.14%)
Mar 26, 2010 4.643 4.676 4.618 4.643 629,224 -0.02(-0.46%)
Mar 25, 2010 4.652 4.686 4.646 4.664 751,117 +0.01(+0.20%)
Mar 24, 2010 4.652 4.655 4.630 4.655 593,926 -0.01(-0.13%)
Mar 23, 2010 4.670 4.670 4.630 4.661 661,332 +0.01(+0.26%)
Mar 22, 2010 4.572 4.661 4.542 4.649 695,420 +0.04(+0.86%)
Mar 19, 2010 4.624 4.640 4.578 4.609 816,861 -0.02(-0.40%)
Mar 18, 2010 4.652 4.655 4.624 4.627 798,050 -0.03(-0.59%)
Mar 17, 2010 4.661 4.692 4.633 4.655 995,783 +0.00(+0.00%)
Mar 16, 2010 4.640 4.670 4.636 4.655 904,020 +0.01(+0.13%)
Mar 15, 2010 4.630 4.649 4.627 4.649 562,715 +0.02(+0.53%)
Mar 12, 2010 4.612 4.624 4.591 4.624 561,239 +0.02(+0.33%)
Mar 11, 2010 4.606 4.618 4.578 4.609 601,727 +0.01(+0.13%)
Mar 10, 2010 4.594 4.624 4.591 4.603 678,332 -0.01(-0.13%)
Mar 09, 2010 4.560 4.609 4.560 4.609 769,132 +0.02(+0.40%)
Mar 08, 2010 4.563 4.591 4.557 4.591 592,293 +0.02(+0.33%)
Mar 05, 2010 4.532 4.588 4.520 4.575 757,494 +0.04(+0.95%)
Mar 04, 2010 4.520 4.548 4.490 4.532 739,603 -0.01(-0.13%)
Mar 03, 2010 4.483 4.539 4.488 4.539 921,960 +0.06(+1.23%)
Mar 02, 2010 4.431 4.483 4.422 4.483 1,258,246 +0.07(+1.60%)
Mar 01, 2010 4.355 4.416 4.355 4.413 913,441 +0.03(+0.77%)
Feb 26, 2010 4.379 4.388 4.349 4.379 593,906 +0.00(+0.00%)
Feb 25, 2010 4.355 4.379 4.306 4.379 763,587 +0.02(+0.49%)
Feb 24, 2010 4.349 4.385 4.346 4.358 726,708 -0.02(-0.49%)
Feb 23, 2010 4.376 4.398 4.349 4.379 824,369 +0.00(+0.00%)
Feb 22, 2010 4.364 4.395 4.358 4.379 805,367 +0.01(+0.21%)
Feb 19, 2010 4.373 4.404 4.343 4.370 743,799 -0.02(-0.49%)
Feb 18, 2010 4.349 4.401 4.336 4.392 902,998 +0.01(+0.21%)
Feb 17, 2010 4.367 4.398 4.352 4.382 1,151,463 +0.04(+0.85%)
Feb 16, 2010 4.287 4.355 4.257 4.346 1,090,022 +0.08(+1.94%)
Feb 12, 2010 4.220 4.263 4.263 4.263 707,276 +0.00(+0.00%)
Feb 11, 2010 4.257 4.269 4.232 4.263 596,714 +0.00(+0.07%)
Feb 10, 2010 4.238 4.263 4.186 4.260 952,037 +0.03(+0.65%)
Feb 09, 2010 4.131 4.238 4.128 4.232 1,270,505 +0.11(+2.67%)
Feb 08, 2010 4.098 4.150 4.082 4.122 1,141,056 +0.00(+0.00%)
Feb 05, 2010 4.180 4.196 4.042 4.122 3,309,130 -0.08(-1.82%)
Feb 04, 2010 4.343 4.343 4.199 4.199 1,410,347 -0.17(-3.92%)
Feb 03, 2010 4.309 4.376 4.309 4.370 1,045,721 +0.02(+0.49%)
Feb 02, 2010 4.278 4.352 4.278 4.349 909,039 +0.05(+1.14%)
Feb 01, 2010 4.266 4.315 4.257 4.300 1,081,646 +0.04(+0.86%)
Jan 29, 2010 4.300 4.306 4.257 4.263 940,351 -0.05(-1.14%)
Jan 28, 2010 4.290 4.316 4.272 4.312 1,785,768 +0.02(+0.42%)
Jan 27, 2010 4.290 4.321 4.278 4.294 933,934 +0.00(+0.00%)
Jan 26, 2010 4.278 4.346 4.269 4.294 1,783,218 -0.01(-0.21%)
Jan 25, 2010 4.284 4.358 4.214 4.303 2,940,275 -0.04(-0.85%)
Jan 22, 2010 4.364 4.387 4.330 4.339 479,710 -0.06(-1.32%)
Jan 21, 2010 4.401 4.428 4.297 4.398 956,266 -0.00(-0.07%)
Jan 20, 2010 4.441 4.450 4.361 4.401 1,494,877 -0.05(-1.17%)
Jan 19, 2010 4.459 4.483 4.450 4.453 929,023 -0.02(-0.34%)
Jan 15, 2010 4.462 4.468 4.468 4.468 614,866 -0.00(-0.07%)
Jan 14, 2010 4.441 4.471 4.438 4.471 790,164 +0.03(+0.69%)
Jan 13, 2010 4.465 4.483 4.441 4.441 772,969 -0.03(-0.69%)
Jan 12, 2010 4.419 4.471 4.419 4.471 936,413 +0.00(+0.07%)
Jan 11, 2010 4.434 4.468 4.398 4.468 1,059,269 +0.03(+0.76%)
Jan 08, 2010 4.437 4.444 4.410 4.434 744,517 -0.00(-0.07%)
Jan 07, 2010 4.388 4.456 4.361 4.437 1,219,385 +0.06(+1.40%)
Jan 06, 2010 4.330 4.382 4.330 4.376 1,037,874 +0.03(+0.70%)
Jan 05, 2010 4.284 4.346 4.284 4.346 976,364 +0.08(+1.79%)
Jan 04, 2010 4.202 4.272 4.202 4.269 714,842 +0.08(+1.90%)
Dec 31, 2009 4.226 4.189 4.189 4.189 752,665 -0.02(-0.51%)
Dec 30, 2009 4.202 4.235 4.196 4.211 1,221,541 -0.02(-0.58%)
Dec 29, 2009 4.211 4.238 4.202 4.235 924,661 +0.01(+0.22%)
Dec 28, 2009 4.238 4.254 4.202 4.226 794,634 -0.01(-0.22%)
Dec 24, 2009 4.183 4.238 4.183 4.235 354,046 +0.06(+1.47%)
Dec 23, 2009 4.177 4.199 4.159 4.174 1,117,415 -0.02(-0.51%)
Dec 22, 2009 4.248 4.257 4.180 4.196 1,464,849 -0.13(-3.04%)
Dec 21, 2009 4.309 4.333 4.294 4.327 894,309 +0.03(+0.78%)
Dec 18, 2009 4.297 4.321 4.281 4.294 889,454 -0.02(-0.43%)
Dec 17, 2009 4.294 4.317 4.272 4.312 715,750 -0.02(-0.35%)
Dec 16, 2009 4.349 4.370 4.300 4.327 1,174,901 -0.00(-0.07%)
Dec 15, 2009 4.294 4.358 4.278 4.330 1,224,208 +0.03(+0.71%)
Dec 14, 2009 4.315 4.339 4.297 4.300 891,367 +0.02(+0.50%)
Dec 11, 2009 4.275 4.294 4.254 4.278 1,002,406 +0.00(+0.00%)
Dec 10, 2009 4.321 4.333 4.251 4.278 885,503 -0.04(-0.99%)
Dec 09, 2009 4.349 4.370 4.294 4.321 1,059,775 -0.03(-0.77%)
Dec 08, 2009 4.269 4.367 4.269 4.355 1,065,071 -0.02(-0.42%)
Dec 07, 2009 4.358 4.404 4.330 4.373 861,953 -0.02(-0.35%)
Dec 04, 2009 4.444 4.462 4.379 4.388 665,199 -0.03(-0.76%)
Dec 03, 2009 4.404 4.441 4.404 4.422 851,402 +0.04(+0.84%)
Dec 02, 2009 4.407 4.434 4.373 4.385 837,636 +0.02(+0.35%)
Dec 01, 2009 4.352 4.407 4.341 4.370 997,779 +0.03(+0.74%)
Nov 30, 2009 4.382 4.382 4.312 4.338 1,151,636 -0.07(-1.50%)
Nov 27, 2009 4.453 4.453 4.290 4.404 1,181,657 -0.08(-1.78%)
Nov 25, 2009 4.398 4.483 4.361 4.483 947,420 +0.07(+1.67%)
Nov 24, 2009 4.404 4.465 4.404 4.410 890,182 -0.01(-0.28%)
Nov 23, 2009 4.428 4.459 4.410 4.422 481,411 +0.01(+0.28%)
Nov 20, 2009 4.364 4.410 4.349 4.410 541,556 +0.02(+0.56%)
Nov 19, 2009 4.419 4.431 4.290 4.385 1,083,292 -0.06(-1.24%)
Nov 18, 2009 4.404 4.449 4.376 4.441 582,820 +0.02(+0.48%)
Nov 17, 2009 4.450 4.459 4.413 4.419 839,053 -0.05(-1.03%)
Nov 16, 2009 4.486 4.500 4.453 4.465 532,863 +0.02(+0.34%)
Nov 13, 2009 4.483 4.486 4.447 4.450 695,926 -0.05(-1.09%)
Nov 12, 2009 4.554 4.560 4.459 4.499 633,365 -0.06(-1.28%)
Nov 11, 2009 4.496 4.563 4.496 4.557 1,110,273 +0.07(+1.64%)
Nov 10, 2009 4.456 4.486 4.379 4.483 708,902 +0.01(+0.21%)
Nov 09, 2009 4.413 4.480 4.413 4.474 988,740 +0.08(+1.74%)
Nov 06, 2009 4.367 4.425 4.336 4.398 427,621 +0.01(+0.14%)
Nov 05, 2009 4.361 4.401 4.346 4.392 530,816 +0.05(+1.06%)
Nov 04, 2009 4.327 4.404 4.318 4.346 611,395 +0.03(+0.64%)
Nov 03, 2009 4.242 4.324 4.211 4.318 626,253 +0.06(+1.44%)
Nov 02, 2009 4.229 4.281 4.186 4.257 767,914 +0.05(+1.09%)
Oct 30, 2009 4.287 4.318 4.177 4.211 1,271,076 -0.09(-2.07%)
Oct 29, 2009 4.196 4.333 4.196 4.300 1,155,091 +0.09(+2.26%)
Oct 28, 2009 4.361 4.369 4.177 4.205 1,866,952 -0.18(-4.12%)
Oct 27, 2009 4.379 4.462 4.379 4.385 895,707 -0.00(-0.07%)
Oct 26, 2009 4.529 4.545 4.385 4.388 1,096,575 -0.14(-3.18%)
Oct 23, 2009 4.499 4.535 4.475 4.532 1,127,746 -0.08(-1.73%)
Oct 22, 2009 4.609 4.646 4.586 4.612 717,141 -0.01(-0.26%)
Oct 21, 2009 4.637 4.682 4.594 4.624 939,316 -0.02(-0.53%)
Oct 20, 2009 4.618 4.695 4.618 4.649 1,552,625 -0.02(-0.33%)
Oct 19, 2009 4.673 4.682 4.588 4.664 1,386,431 +0.00(+0.00%)
Oct 16, 2009 4.615 4.676 4.578 4.664 2,484,898 +0.04(+0.86%)
Oct 15, 2009 4.588 4.649 4.574 4.624 1,530,567 +0.02(+0.40%)
Oct 14, 2009 4.578 4.606 4.566 4.606 1,114,695 +0.03(+0.67%)
Oct 13, 2009 4.548 4.575 4.526 4.575 822,021 +0.02(+0.40%)
Oct 12, 2009 4.554 4.569 4.509 4.557 1,067,599 +0.04(+0.88%)
Oct 09, 2009 4.468 4.526 4.459 4.517 792,427 +0.06(+1.31%)
Oct 08, 2009 4.343 4.486 4.343 4.459 850,181 +0.04(+0.83%)
Oct 07, 2009 4.395 4.428 4.379 4.422 727,234 +0.02(+0.42%)
Oct 06, 2009 4.355 4.425 4.355 4.404 759,643 +0.06(+1.41%)
Oct 05, 2009 4.290 4.349 4.290 4.343 629,214 +0.04(+1.00%)
Oct 02, 2009 4.196 4.318 4.165 4.300 1,065,972 +0.06(+1.45%)
Oct 01, 2009 4.324 4.333 4.238 4.238 635,588 -0.10(-2.26%)
Sep 30, 2009 4.321 4.355 4.278 4.336 717,111 +0.02(+0.57%)
Sep 29, 2009 4.358 4.359 4.263 4.312 866,932 -0.03(-0.64%)
Sep 28, 2009 4.322 4.349 4.309 4.339 764,710 -0.06(-1.39%)
Sep 25, 2009 4.321 4.410 4.321 4.401 769,981 +0.05(+1.05%)
Sep 24, 2009 4.361 4.370 4.312 4.355 929,689 -0.02(-0.42%)
Sep 23, 2009 4.385 4.431 4.361 4.373 1,128,994 +0.00(+0.00%)
Sep 22, 2009 4.290 4.407 4.290 4.373 863,105 +0.07(+1.56%)
Sep 21, 2009 4.349 4.373 4.297 4.306 1,201,730 -0.06(-1.40%)
Sep 18, 2009 4.330 4.413 4.327 4.367 1,458,645 +0.03(+0.64%)
Sep 17, 2009 4.290 4.370 4.290 4.339 982,761 +0.06(+1.43%)
Sep 16, 2009 4.232 4.333 4.232 4.278 1,036,777 +0.04(+1.01%)
Sep 15, 2009 4.211 4.251 4.209 4.235 721,386 +0.01(+0.14%)
Sep 14, 2009 4.177 4.235 4.174 4.229 369,942 +0.01(+0.29%)
Sep 11, 2009 4.171 4.217 4.165 4.217 712,004 +0.02(+0.45%)
Sep 10, 2009 4.159 4.202 4.140 4.198 568,472 +0.03(+0.65%)
Sep 09, 2009 4.125 4.177 4.125 4.171 730,578 +0.04(+0.96%)
Sep 08, 2009 4.104 4.131 4.104 4.131 922,009 +0.04(+0.90%)
Sep 04, 2009 4.009 4.095 4.009 4.095 525,951 +0.06(+1.52%)
Sep 03, 2009 3.981 4.036 3.981 4.033 504,305 +0.06(+1.46%)
Sep 02, 2009 3.997 4.015 3.961 3.975 767,894 -0.02(-0.61%)
Sep 01, 2009 3.981 4.033 3.966 4.000 613,903 -0.01(-0.15%)
Aug 31, 2009 4.024 4.061 3.984 4.006 951,352 -0.05(-1.28%)
Aug 28, 2009 4.104 4.104 4.036 4.058 806,344 -0.04(-0.90%)
Aug 27, 2009 4.095 4.125 4.065 4.095 627,196 -0.03(-0.74%)
Aug 26, 2009 4.091 4.131 4.076 4.125 667,706 +0.00(+0.07%)
Aug 25, 2009 4.119 4.162 4.085 4.122 1,138,052 -0.02(-0.37%)
Aug 24, 2009 4.119 4.162 4.104 4.137 959,793 +0.02(+0.60%)
Aug 21, 2009 4.110 4.208 4.073 4.113 1,176,113 +0.01(+0.22%)
Aug 20, 2009 4.042 4.113 4.012 4.104 947,868 +0.05(+1.28%)
Aug 19, 2009 4.018 4.091 4.018 4.052 692,010 -0.02(-0.38%)
Aug 18, 2009 4.009 4.073 4.009 4.067 628,147 +0.03(+0.69%)
Aug 17, 2009 4.110 4.110 3.993 4.039 1,222,488 -0.11(-2.67%)
Aug 14, 2009 4.192 4.192 4.085 4.150 724,703 -0.03(-0.81%)
Aug 13, 2009 4.119 4.196 4.083 4.183 693,823 +0.07(+1.71%)
Aug 12, 2009 4.113 4.196 4.098 4.113 675,060 -0.03(-0.67%)
Aug 11, 2009 4.128 4.202 4.073 4.140 693,859 +0.03(+0.67%)
Aug 10, 2009 4.116 4.171 4.082 4.113 487,589 +0.00(+0.07%)
Aug 07, 2009 4.165 4.196 4.098 4.110 719,962 -0.05(-1.25%)
Aug 06, 2009 4.165 4.189 4.134 4.162 838,334 +0.03(+0.64%)
Aug 05, 2009 4.177 4.183 4.104 4.135 924,435 -0.06(-1.44%)
Aug 04, 2009 4.177 4.214 4.131 4.196 744,720 +0.02(+0.37%)
Aug 03, 2009 4.125 4.196 4.116 4.180 769,834 +0.06(+1.56%)
Jul 31, 2009 4.073 4.125 4.073 4.116 655,742 +0.02(+0.60%)
Jul 30, 2009 4.061 4.098 4.055 4.091 562,340 +0.05(+1.21%)
Jul 29, 2009 4.045 4.045 4.000 4.042 476,014 -0.00(-0.08%)
Jul 28, 2009 4.073 4.088 4.015 4.045 621,978 -0.04(-0.90%)
Jul 27, 2009 4.064 4.116 4.052 4.082 509,095 +0.00(+0.08%)
Jul 24, 2009 4.045 4.098 4.042 4.079 5,998 +0.00(+0.08%)
Jul 23, 2009 4.009 4.085 4.009 4.076 699,593 +0.07(+1.68%)
Jul 22, 2009 3.997 4.015 3.982 4.009 822,448 +0.00(+0.00%)
Jul 21, 2009 4.024 4.076 3.997 4.009 888,131 +0.01(+0.23%)
Jul 20, 2009 3.997 4.018 3.945 4.000 564,057 +0.05(+1.32%)
Jul 17, 2009 3.902 3.954 3.902 3.947 500,967 +0.02(+0.47%)
Jul 16, 2009 3.935 3.954 3.917 3.929 811,268 +0.00(+0.10%)
Jul 15, 2009 3.843 3.963 3.843 3.925 1,401,142 +0.10(+2.62%)
Jul 14, 2009 3.797 3.828 3.785 3.825 557,582 +0.03(+0.89%)
Jul 13, 2009 3.735 3.791 3.733 3.791 472,556 +0.06(+1.56%)
Jul 10, 2009 3.696 3.745 3.690 3.733 487,054 +0.02(+0.49%)
Jul 09, 2009 3.755 3.764 3.693 3.715 664,017 -0.02(-0.41%)
Jul 08, 2009 3.776 3.819 3.678 3.730 1,746,848 -0.08(-2.09%)
Jul 07, 2009 3.764 3.843 3.764 3.810 650,847 +0.02(+0.65%)
Jul 06, 2009 3.819 3.819 3.752 3.785 930,049 -0.05(-1.36%)
Jul 02, 2009 3.828 3.865 3.819 3.837 513,529 -0.04(-0.95%)
Jul 01, 2009 3.849 3.883 3.834 3.874 656,578 +0.04(+1.12%)
Jun 30, 2009 3.840 3.859 3.767 3.831 609,593 -0.02(-0.62%)
Jun 29, 2009 3.859 3.877 3.828 3.855 678,427 +0.01(+0.14%)
Jun 26, 2009 3.828 3.849 3.804 3.849 677,747 -0.04(-0.95%)
Jun 25, 2009 3.869 3.886 3.865 3.886 773,086 +0.06(+1.52%)
Jun 24, 2009 3.779 3.865 3.709 3.828 1,185,569 +0.06(+1.63%)
Jun 23, 2009 3.773 3.797 3.721 3.767 1,090,401 -0.02(-0.40%)
Jun 22, 2009 3.865 3.865 3.773 3.782 1,439,555 -0.11(-2.76%)
Jun 19, 2009 3.895 3.895 3.879 3.889 680,765 -0.00(-0.08%)
Jun 18, 2009 3.865 3.895 3.748 3.892 1,222,216 -0.01(-0.31%)
Jun 17, 2009 3.935 3.951 3.862 3.905 581,599 -0.02(-0.62%)
Jun 16, 2009 3.926 3.975 3.908 3.929 806,370 +0.03(+0.86%)
Jun 15, 2009 4.049 4.049 3.871 3.895 1,518,440 -0.18(-4.50%)
Jun 12, 2009 4.119 4.162 4.058 4.079 815,856 -0.05(-1.11%)
Jun 11, 2009 4.052 4.170 4.042 4.125 766,281 +0.07(+1.74%)
Jun 10, 2009 4.098 4.144 4.042 4.055 823,706 +0.00(+0.00%)
Jun 09, 2009 4.064 4.082 4.018 4.055 1,050,948 +0.00(+0.08%)
Jun 08, 2009 4.144 4.148 4.003 4.052 1,519,086 -0.13(-3.22%)
Jun 05, 2009 4.192 4.226 4.141 4.186 1,229,322 +0.02(+0.51%)
Jun 04, 2009 4.180 4.180 4.085 4.165 1,459,108 +0.02(+0.52%)
Jun 03, 2009 4.137 4.144 3.981 4.144 2,616,325 +0.00(+0.07%)
Jun 02, 2009 4.039 4.140 4.033 4.140 2,000,387 +0.10(+2.42%)
Jun 01, 2009 4.045 4.101 4.027 4.042 1,905,620 +0.02(+0.53%)
May 29, 2009 3.932 4.021 3.917 4.021 1,946,754 +0.13(+3.39%)
May 28, 2009 3.804 3.892 3.797 3.889 2,394,686 +0.09(+2.34%)
May 27, 2009 3.779 3.862 3.773 3.800 1,854,305 +0.04(+0.98%)
May 26, 2009 3.672 3.773 3.660 3.764 1,349,657 +0.09(+2.42%)
May 22, 2009 3.736 3.758 3.647 3.675 1,015,137 -0.06(-1.56%)
May 21, 2009 3.706 3.736 3.663 3.733 1,523,109 +0.01(+0.33%)
May 20, 2009 3.675 3.745 3.675 3.721 2,023,872 +0.07(+1.93%)
May 19, 2009 3.574 3.657 3.546 3.650 2,296,807 +0.11(+3.11%)
May 18, 2009 3.519 3.543 3.476 3.540 3,568,739 +0.16(+4.62%)
May 15, 2009 3.384 3.433 3.344 3.384 892,471 +0.00(+0.09%)
May 14, 2009 3.317 3.412 3.317 3.381 707,181 +0.04(+1.28%)
May 13, 2009 3.375 3.402 3.323 3.338 750,046 -0.08(-2.24%)
May 12, 2009 3.412 3.436 3.399 3.415 814,641 +0.02(+0.45%)
May 11, 2009 3.445 3.445 3.390 3.399 916,285 -0.07(-2.12%)
May 08, 2009 3.393 3.506 3.387 3.473 925,154 +0.10(+3.00%)
May 07, 2009 3.415 3.430 3.353 3.372 1,449,521 -0.02(-0.63%)
May 06, 2009 3.329 3.399 3.326 3.393 803,405 +0.08(+2.31%)
May 05, 2009 3.314 3.317 3.289 3.317 950,503 +0.01(+0.37%)
May 04, 2009 3.252 3.320 3.243 3.304 777,174 +0.08(+2.37%)
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.