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

abrdn Australia Equity Fund, Inc. (NY: IAF )

4.270 -0.020 (-0.47%)
Streaming Delayed Price Updated: 10:03 AM EDT, Jun 13, 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 (%)
Dec 31, 2008 7.010 7.350 7.010 7.240 69,145 +0.09(+1.26%)
Dec 30, 2008 6.890 7.290 6.890 7.150 67,565 +0.26(+3.77%)
Dec 29, 2008 7.290 7.330 6.850 6.890 61,856 -0.53(-7.14%)
Dec 26, 2008 7.500 7.500 7.250 7.420 26,490 +0.12(+1.64%)
Dec 24, 2008 7.050 7.470 7.050 7.300 14,005 +0.28(+3.99%)
Dec 23, 2008 7.550 7.550 6.930 7.020 54,895 -0.40(-5.39%)
Dec 22, 2008 7.500 7.570 7.410 7.420 42,913 -0.09(-1.20%)
Dec 19, 2008 7.500 7.580 7.500 7.510 33,777 -0.08(-1.05%)
Dec 18, 2008 7.470 7.790 7.400 7.590 80,120 +0.30(+4.12%)
Dec 17, 2008 7.270 7.400 7.000 7.290 44,158 -0.02(-0.27%)
Dec 16, 2008 6.810 7.310 6.670 7.310 57,128 +0.70(+10.59%)
Dec 15, 2008 6.530 6.850 6.530 6.610 41,109 -0.08(-1.16%)
Dec 12, 2008 6.590 6.770 6.430 6.688 35,022 +0.16(+2.41%)
Dec 11, 2008 6.710 7.020 6.500 6.530 72,463 -0.33(-4.81%)
Dec 10, 2008 6.600 7.200 6.600 6.860 50,790 +0.32(+4.89%)
Dec 09, 2008 6.600 6.740 6.450 6.540 72,797 -0.16(-2.39%)
Dec 08, 2008 6.740 6.840 6.580 6.700 63,855 +0.46(+7.37%)
Dec 05, 2008 6.040 6.260 5.870 6.240 44,698 +0.12(+1.96%)
Dec 04, 2008 6.110 6.340 6.100 6.120 45,218 -0.31(-4.82%)
Dec 03, 2008 6.090 6.460 6.060 6.430 36,616 +0.27(+4.38%)
Dec 02, 2008 6.250 6.430 6.150 6.160 28,350 +0.07(+1.15%)
Dec 01, 2008 6.760 6.760 6.060 6.090 91,153 -0.72(-10.57%)
Nov 28, 2008 6.590 6.810 6.270 6.810 7,751 +0.01(+0.15%)
Nov 26, 2008 6.650 6.800 6.320 6.800 44,943 +0.29(+4.45%)
Nov 25, 2008 6.230 7.250 6.230 6.510 76,418 +0.12(+1.88%)
Nov 24, 2008 5.690 6.600 5.680 6.390 100,888 +0.74(+13.10%)
Nov 21, 2008 5.320 5.800 5.150 5.650 112,651 +0.33(+6.20%)
Nov 20, 2008 5.820 5.960 5.320 5.320 137,298 -0.76(-12.50%)
Nov 19, 2008 6.300 6.512 6.080 6.080 38,747 -0.33(-5.15%)
Nov 18, 2008 6.110 6.489 6.100 6.410 53,787 -0.09(-1.38%)
Nov 17, 2008 6.920 7.000 6.470 6.500 78,925 -0.35(-5.11%)
Nov 14, 2008 7.210 7.360 6.840 6.850 63,116 -0.30(-4.20%)
Nov 13, 2008 6.860 7.350 6.500 7.150 90,890 +0.20(+2.88%)
Nov 12, 2008 7.760 7.860 6.950 6.950 56,470 -0.92(-11.69%)
Nov 11, 2008 8.450 8.450 7.450 7.870 48,458 -0.66(-7.74%)
Nov 10, 2008 9.030 9.420 8.450 8.530 48,269 -0.22(-2.52%)
Nov 07, 2008 9.780 9.780 8.580 8.750 53,151 -0.29(-3.17%)
Nov 06, 2008 9.300 9.480 8.900 9.036 51,235 -0.32(-3.46%)
Nov 05, 2008 10.00 10.00 9.250 9.360 50,219 +0.05(+0.54%)
Nov 04, 2008 9.000 9.310 8.980 9.310 48,840 +0.55(+6.24%)
Nov 03, 2008 8.380 8.800 8.380 8.763 23,012 +0.16(+1.89%)
Oct 31, 2008 8.520 8.710 8.420 8.600 39,791 +0.09(+1.06%)
Oct 30, 2008 8.730 8.730 8.060 8.510 44,226 +0.58(+7.31%)
Oct 29, 2008 7.110 7.930 6.960 7.930 41,256 +0.53(+7.16%)
Oct 28, 2008 7.470 7.470 7.020 7.400 40,941 +0.62(+9.08%)
Oct 27, 2008 7.130 7.200 6.750 6.784 52,030 -0.73(-9.67%)
Oct 24, 2008 8.350 8.350 7.150 7.510 72,511 -0.49(-6.13%)
Oct 23, 2008 8.110 8.120 7.860 8.000 38,360 -0.21(-2.56%)
Oct 22, 2008 8.500 8.500 8.050 8.210 34,357 -0.40(-4.65%)
Oct 21, 2008 8.410 8.670 8.390 8.610 46,407 -0.07(-0.81%)
Oct 20, 2008 8.760 8.850 8.110 8.680 63,592 +0.63(+7.83%)
Oct 17, 2008 8.020 8.480 7.720 8.050 53,894 +0.19(+2.41%)
Oct 16, 2008 6.910 8.200 6.910 7.860 78,185 +0.55(+7.53%)
Oct 15, 2008 8.000 8.490 6.000 7.310 123,212 -1.32(-15.30%)
Oct 14, 2008 8.670 9.000 8.310 8.630 115,524 +0.68(+8.55%)
Oct 13, 2008 7.290 8.750 7.280 7.950 289,067 +1.74(+28.02%)
Oct 10, 2008 6.010 6.600 5.270 6.210 233,774 -0.51(-7.59%)
Oct 09, 2008 8.100 8.110 6.630 6.720 137,342 -0.73(-9.75%)
Oct 08, 2008 7.710 7.770 6.592 7.446 212,940 -0.58(-7.25%)
Oct 07, 2008 9.170 9.180 7.740 8.028 202,537 -0.32(-3.86%)
Oct 06, 2008 9.000 9.600 7.410 8.350 331,200 -1.25(-13.02%)
Oct 03, 2008 9.650 9.850 9.423 9.600 0 +0.00(+0.00%)
Oct 02, 2008 10.80 11.15 9.530 9.600 93,905 -1.10(-10.28%)
Oct 01, 2008 11.15 11.15 10.56 10.70 32,046 +0.35(+3.38%)
Sep 30, 2008 10.50 10.50 9.190 10.35 88,711 +0.25(+2.48%)
Sep 29, 2008 11.40 11.40 9.130 10.10 106,986 -1.84(-15.41%)
Sep 26, 2008 12.60 12.60 11.40 11.94 0 -0.76(-5.98%)
Sep 25, 2008 12.09 12.70 12.00 12.70 42,445 +0.87(+7.35%)
Sep 24, 2008 11.34 12.00 11.33 11.83 49,539 -0.06(-0.52%)
Sep 23, 2008 12.10 12.47 11.50 11.89 55,758 -0.21(-1.72%)
Sep 22, 2008 11.47 12.57 11.47 12.10 58,364 -0.35(-2.81%)
Sep 19, 2008 11.66 13.01 11.34 12.45 0 +1.78(+16.67%)
Sep 18, 2008 9.720 11.00 9.720 10.67 106,698 +0.67(+6.72%)
Sep 17, 2008 10.51 10.80 9.830 9.999 186,877 -0.85(-7.84%)
Sep 16, 2008 11.25 11.25 10.33 10.85 178,377 -0.40(-3.56%)
Sep 15, 2008 11.52 11.96 11.25 11.25 78,005 -0.82(-6.79%)
Sep 12, 2008 11.63 12.14 11.25 12.07 50,239 +0.43(+3.69%)
Sep 11, 2008 11.94 11.94 11.37 11.64 92,231 -0.34(-2.84%)
Sep 10, 2008 11.51 12.10 11.31 11.98 98,271 +0.30(+2.57%)
Sep 09, 2008 12.35 12.35 11.68 11.68 69,717 -0.69(-5.58%)
Sep 08, 2008 12.25 12.64 12.20 12.37 55,449 +0.28(+2.32%)
Sep 05, 2008 12.39 12.39 11.70 12.09 0 -0.21(-1.71%)
Sep 04, 2008 12.75 12.78 12.23 12.30 102,876 -0.48(-3.76%)
Sep 03, 2008 12.81 13.01 12.77 12.78 30,628 -0.25(-1.92%)
Sep 02, 2008 13.33 13.35 12.90 13.03 34,611 -0.25(-1.88%)
Aug 29, 2008 13.57 13.57 13.28 13.28 0 -0.29(-2.14%)
Aug 28, 2008 13.28 13.57 13.28 13.57 51,740 +0.27(+2.03%)
Aug 27, 2008 13.32 13.45 13.30 13.30 41,241 +0.00(+0.00%)
Aug 26, 2008 13.25 14.14 13.25 13.30 20,440 +0.04(+0.30%)
Aug 25, 2008 13.34 13.90 13.26 13.26 16,580 -0.24(-1.78%)
Aug 22, 2008 13.67 13.67 13.35 13.50 24,274 +0.15(+1.12%)
Aug 21, 2008 13.03 13.36 12.88 13.35 34,042 +0.14(+1.06%)
Aug 20, 2008 12.64 13.21 12.64 13.21 67,507 +0.66(+5.26%)
Aug 19, 2008 13.19 13.19 12.35 12.55 68,645 -0.23(-1.80%)
Aug 18, 2008 12.92 13.00 12.78 12.78 37,559 -0.07(-0.54%)
Aug 15, 2008 13.17 13.17 12.80 12.85 0 -0.20(-1.53%)
Aug 14, 2008 12.61 13.15 12.61 13.05 31,054 -0.13(-0.99%)
Aug 13, 2008 13.41 13.41 12.85 13.18 55,743 -0.03(-0.22%)
Aug 12, 2008 14.20 14.20 13.10 13.21 39,696 -0.12(-0.90%)
Aug 11, 2008 13.28 13.55 13.02 13.33 54,860 -0.06(-0.45%)
Aug 08, 2008 12.97 13.46 12.73 13.39 57,822 +0.10(+0.75%)
Aug 07, 2008 13.40 13.67 13.25 13.29 50,059 -0.29(-2.14%)
Aug 06, 2008 13.25 13.60 13.25 13.58 57,603 +0.17(+1.27%)
Aug 05, 2008 13.35 13.74 13.34 13.41 100,457 -0.21(-1.54%)
Aug 04, 2008 14.20 14.20 13.51 13.62 42,608 -0.37(-2.64%)
Aug 01, 2008 14.20 14.20 13.91 13.99 31,283 -0.23(-1.62%)
Jul 31, 2008 14.48 14.49 14.16 14.22 33,912 -0.27(-1.86%)
Jul 30, 2008 14.71 14.78 14.36 14.49 39,089 -0.19(-1.29%)
Jul 29, 2008 14.68 14.85 14.50 14.68 20,300 +0.26(+1.80%)
Jul 28, 2008 14.26 14.71 14.26 14.42 24,391 -0.49(-3.29%)
Jul 25, 2008 15.00 15.01 14.84 14.91 26,900 -0.09(-0.60%)
Jul 24, 2008 15.30 15.33 15.00 15.00 36,398 -0.30(-1.99%)
Jul 23, 2008 15.00 15.42 14.97 15.30 36,489 +0.39(+2.64%)
Jul 22, 2008 14.95 14.97 14.85 14.91 29,005 -0.02(-0.13%)
Jul 21, 2008 14.50 14.95 14.50 14.93 31,761 +0.59(+4.11%)
Jul 18, 2008 14.41 14.42 14.16 14.34 29,920 -0.05(-0.35%)
Jul 17, 2008 14.16 14.48 14.16 14.39 32,921 +0.19(+1.34%)
Jul 16, 2008 13.92 14.20 13.82 14.20 59,265 +0.18(+1.28%)
Jul 15, 2008 14.49 14.49 13.91 14.02 49,211 -0.34(-2.37%)
Jul 14, 2008 15.00 15.00 14.25 14.36 59,651 +0.18(+1.26%)
Jul 11, 2008 14.08 15.00 14.01 14.18 59,955 -0.22(-1.51%)
Jul 10, 2008 14.72 14.72 14.40 14.40 64,600 -0.18(-1.23%)
Jul 09, 2008 14.40 14.85 14.40 14.58 42,730 +0.10(+0.69%)
Jul 08, 2008 14.40 14.55 14.19 14.48 68,344 +0.29(+2.04%)
Jul 07, 2008 13.92 14.67 13.84 14.19 69,779 +0.00(+0.00%)
Jul 04, 2008 14.54 14.54 13.50 14.19 132,779 +0.00(+0.00%)
Jul 03, 2008 14.54 14.54 13.50 14.19 132,779 -0.33(-2.27%)
Jul 02, 2008 14.61 15.00 14.45 14.52 51,076 -0.31(-2.09%)
Jul 01, 2008 15.30 15.48 14.59 14.83 98,804 -0.61(-3.95%)
Jun 30, 2008 15.51 15.67 15.32 15.44 62,629 -0.23(-1.47%)
Jun 27, 2008 16.33 16.33 15.55 15.67 63,778 +0.10(+0.64%)
Jun 26, 2008 16.21 16.23 15.57 15.57 56,341 -0.54(-3.35%)
Jun 25, 2008 15.95 16.17 15.95 16.11 45,480 +0.28(+1.77%)
Jun 24, 2008 16.10 16.12 15.75 15.83 63,553 -0.27(-1.68%)
Jun 23, 2008 16.24 16.33 16.05 16.10 35,233 +0.06(+0.37%)
Jun 20, 2008 16.25 16.27 16.00 16.04 57,746 -0.26(-1.60%)
Jun 19, 2008 16.26 16.37 16.25 16.30 35,571 -0.01(-0.06%)
Jun 18, 2008 16.59 16.59 16.29 16.31 32,897 -0.21(-1.27%)
Jun 17, 2008 16.55 16.60 16.40 16.52 35,904 +0.18(+1.10%)
Jun 16, 2008 16.40 16.41 16.25 16.34 39,000 -0.06(-0.37%)
Jun 13, 2008 16.31 16.49 16.31 16.40 55,242 +0.00(+0.00%)
Jun 12, 2008 16.77 16.77 16.37 16.40 37,217 -0.17(-1.03%)
Jun 11, 2008 16.66 16.75 16.52 16.57 22,403 -0.18(-1.07%)
Jun 10, 2008 16.80 17.08 16.71 16.75 26,195 -0.22(-1.30%)
Jun 09, 2008 17.14 17.14 16.80 16.97 28,922 +0.05(+0.30%)
Jun 06, 2008 16.44 17.07 16.44 16.92 33,552 -0.25(-1.46%)
Jun 05, 2008 16.87 17.17 16.82 17.17 13,066 +0.41(+2.45%)
Jun 04, 2008 16.72 16.86 16.70 16.76 25,650 +0.04(+0.24%)
Jun 03, 2008 16.98 16.98 16.65 16.72 30,995 -0.03(-0.18%)
Jun 02, 2008 16.91 16.94 16.29 16.75 75,821 -0.18(-1.06%)
May 30, 2008 16.96 17.09 16.85 16.93 35,364 -0.09(-0.53%)
May 29, 2008 17.16 17.16 16.84 17.02 20,849 -0.01(-0.06%)
May 28, 2008 16.89 17.09 16.60 17.03 49,210 -0.08(-0.47%)
May 27, 2008 16.87 17.23 16.87 17.11 27,650 +0.17(+1.00%)
May 26, 2008 17.14 17.16 16.86 16.94 0 +0.00(+0.00%)
May 23, 2008 17.14 17.16 16.86 16.94 31,726 -0.28(-1.63%)
May 22, 2008 17.27 17.27 17.04 17.22 26,879 +0.12(+0.70%)
May 21, 2008 17.18 17.25 17.05 17.10 27,251 -0.08(-0.47%)
May 20, 2008 17.40 17.40 17.15 17.18 29,044 -0.16(-0.92%)
May 19, 2008 17.24 17.40 16.79 17.34 37,133 +0.27(+1.58%)
May 16, 2008 16.99 17.14 16.91 17.07 77,416 +0.19(+1.13%)
May 15, 2008 16.74 16.95 16.74 16.88 56,933 +0.04(+0.24%)
May 14, 2008 16.89 16.93 16.70 16.84 42,233 +0.05(+0.30%)
May 13, 2008 16.89 16.90 16.60 16.79 34,182 -0.10(-0.59%)
May 12, 2008 16.89 16.90 16.69 16.89 27,750 +0.14(+0.84%)
May 09, 2008 16.74 16.75 16.53 16.75 14,177 +0.07(+0.44%)
May 08, 2008 16.47 16.68 16.41 16.68 27,234 +0.41(+2.50%)
May 07, 2008 16.60 16.60 16.27 16.27 31,367 -0.33(-1.99%)
May 06, 2008 16.27 16.73 16.27 16.60 47,704 +0.02(+0.12%)
May 05, 2008 16.24 16.66 16.24 16.58 21,962 +0.13(+0.79%)
May 02, 2008 16.25 16.66 16.25 16.45 43,413 +0.15(+0.92%)
May 01, 2008 16.28 16.34 16.17 16.30 14,355 -0.01(-0.06%)
Apr 30, 2008 16.22 16.43 16.22 16.31 36,512 +0.06(+0.37%)
Apr 29, 2008 16.39 16.49 16.25 16.25 44,650 -0.26(-1.58%)
Apr 28, 2008 16.72 16.72 16.51 16.51 21,455 -0.03(-0.18%)
Apr 25, 2008 16.49 16.55 16.40 16.54 17,400 -0.02(-0.12%)
Apr 24, 2008 16.40 16.59 16.20 16.56 30,516 +0.21(+1.27%)
Apr 23, 2008 16.01 16.40 15.95 16.35 30,613 +0.29(+1.82%)
Apr 22, 2008 16.30 16.30 15.97 16.06 28,200 -0.19(-1.17%)
Apr 21, 2008 16.44 16.44 16.07 16.25 33,450 -0.01(-0.06%)
Apr 18, 2008 16.13 16.26 15.92 16.26 29,016 +0.29(+1.82%)
Apr 17, 2008 15.97 16.02 15.80 15.97 33,400 -0.16(-0.99%)
Apr 16, 2008 16.24 16.24 16.11 16.13 86,778 +0.19(+1.19%)
Apr 15, 2008 16.39 16.39 15.86 15.94 34,285 -0.03(-0.19%)
Apr 14, 2008 16.03 16.44 15.75 15.97 46,306 +0.09(+0.57%)
Apr 11, 2008 16.01 16.25 15.80 15.88 34,800 +0.00(+0.00%)
Apr 10, 2008 15.98 16.04 15.73 15.88 36,700 +0.00(+0.00%)
Apr 09, 2008 16.44 16.44 15.86 15.88 30,801 -0.46(-2.82%)
Apr 08, 2008 16.22 16.52 15.82 16.34 68,800 +0.06(+0.37%)
Apr 07, 2008 17.27 17.27 16.10 16.28 50,700 -0.12(-0.73%)
Apr 04, 2008 16.14 16.44 15.90 16.40 30,400 +0.45(+2.82%)
Apr 03, 2008 15.70 15.99 15.65 15.95 26,108 +0.25(+1.59%)
Apr 02, 2008 15.71 15.80 15.40 15.70 42,025 -0.01(-0.06%)
Apr 01, 2008 15.35 15.71 15.35 15.71 26,300 +0.51(+3.36%)
Mar 31, 2008 15.93 15.93 15.00 15.20 37,700 -0.33(-2.12%)
Mar 28, 2008 15.40 15.64 15.31 15.53 41,400 +0.23(+1.50%)
Mar 27, 2008 16.01 16.01 14.90 15.30 98,800 -0.65(-4.08%)
Mar 26, 2008 16.14 16.14 15.88 15.95 43,200 -0.05(-0.31%)
Mar 25, 2008 15.98 16.35 15.98 16.00 79,394 +0.05(+0.31%)
Mar 24, 2008 16.05 16.10 15.92 15.95 43,946 -0.18(-1.12%)
Mar 21, 2008 15.41 16.14 14.90 16.13 54,250 +0.00(+0.00%)
Mar 20, 2008 15.41 16.14 14.90 16.13 54,250 +0.70(+4.54%)
Mar 19, 2008 16.52 16.52 15.40 15.43 49,180 -0.22(-1.41%)
Mar 18, 2008 15.45 15.72 15.25 15.65 64,000 +0.46(+3.03%)
Mar 17, 2008 16.04 16.04 15.00 15.19 80,700 -0.46(-2.94%)
Mar 14, 2008 15.62 15.87 15.57 15.65 27,500 -0.04(-0.25%)
Mar 13, 2008 15.83 16.00 15.50 15.69 47,503 -0.26(-1.63%)
Mar 12, 2008 15.65 16.10 15.65 15.95 26,600 +0.07(+0.44%)
Mar 11, 2008 15.50 15.91 15.50 15.88 40,200 +0.43(+2.78%)
Mar 10, 2008 16.27 16.27 15.23 15.45 74,390 -0.70(-4.33%)
Mar 07, 2008 16.39 16.55 15.96 16.15 43,983 -0.35(-2.12%)
Mar 06, 2008 16.80 16.80 16.50 16.50 22,929 -0.25(-1.49%)
Mar 05, 2008 16.50 17.08 16.30 16.75 55,600 +0.29(+1.79%)
Mar 04, 2008 16.72 16.75 16.37 16.46 40,487 -0.25(-1.52%)
Mar 03, 2008 16.74 16.98 16.65 16.71 25,100 +0.06(+0.36%)
Feb 29, 2008 16.98 17.04 16.65 16.65 38,600 -0.36(-2.12%)
Feb 28, 2008 16.70 17.05 16.60 17.01 32,314 +0.02(+0.12%)
Feb 27, 2008 16.51 17.25 16.50 16.99 40,138 +0.49(+2.97%)
Feb 26, 2008 16.41 16.50 16.25 16.50 22,400 +0.12(+0.73%)
Feb 25, 2008 16.39 16.45 16.05 16.38 32,727 +0.15(+0.92%)
Feb 22, 2008 15.70 16.23 15.70 16.23 44,500 +0.23(+1.44%)
Feb 21, 2008 16.00 16.14 15.91 16.00 49,300 -0.09(-0.56%)
Feb 20, 2008 16.38 16.38 15.93 16.09 34,500 -0.29(-1.77%)
Feb 19, 2008 16.40 16.50 16.04 16.38 73,139 +0.34(+2.12%)
Feb 18, 2008 15.50 16.13 15.43 16.04 0 +0.00(+0.00%)
Feb 15, 2008 15.50 16.13 15.43 16.04 24,025 +0.62(+4.02%)
Feb 14, 2008 16.10 16.10 15.41 15.42 22,150 -0.38(-2.41%)
Feb 13, 2008 16.44 16.44 15.25 15.80 21,200 +0.02(+0.13%)
Feb 12, 2008 15.45 16.05 15.45 15.78 37,150 +0.39(+2.53%)
Feb 11, 2008 15.49 15.59 15.24 15.39 39,500 -0.18(-1.16%)
Feb 08, 2008 15.25 15.67 15.25 15.57 31,779 +0.25(+1.63%)
Feb 07, 2008 15.25 15.55 15.17 15.32 36,800 -0.05(-0.33%)
Feb 06, 2008 15.50 15.66 15.22 15.37 39,100 -0.09(-0.58%)
Feb 05, 2008 15.95 15.98 15.35 15.46 49,600 -0.46(-2.92%)
Feb 04, 2008 16.33 16.33 15.85 15.92 41,800 -0.41(-2.48%)
Feb 01, 2008 16.06 16.33 16.06 16.33 48,396 +0.58(+3.68%)
Jan 31, 2008 15.50 15.83 15.28 15.75 60,900 +0.05(+0.32%)
Jan 30, 2008 16.80 16.81 15.46 15.70 81,200 -0.22(-1.38%)
Jan 29, 2008 16.36 16.36 15.81 15.92 38,800 +0.02(+0.13%)
Jan 28, 2008 15.66 15.93 15.58 15.90 47,700 +0.11(+0.70%)
Jan 25, 2008 16.44 16.45 15.45 15.79 84,882 +0.70(+4.64%)
Jan 24, 2008 14.21 15.10 14.21 15.09 80,625 +0.80(+5.60%)
Jan 23, 2008 13.92 14.30 13.55 14.29 106,207 +0.21(+1.49%)
Jan 22, 2008 14.06 14.35 12.00 14.08 252,633 -0.59(-4.01%)
Jan 21, 2008 14.75 15.02 14.39 14.67 0 +0.00(+0.00%)
Jan 18, 2008 14.75 15.02 14.39 14.67 80,347 +0.05(+0.33%)
Jan 17, 2008 15.51 15.52 14.56 14.62 152,997 -0.92(-5.92%)
Jan 16, 2008 16.02 16.02 15.30 15.54 94,499 -0.53(-3.30%)
Jan 15, 2008 16.78 16.78 16.02 16.07 75,557 -0.71(-4.23%)
Jan 14, 2008 16.81 17.00 16.45 16.78 85,029 +0.73(+4.55%)
Jan 11, 2008 16.49 16.50 16.05 16.05 53,700 -0.33(-2.01%)
Jan 10, 2008 16.00 16.50 16.00 16.38 159,803 +0.09(+0.55%)
Jan 09, 2008 16.33 16.36 16.09 16.29 36,788 -0.07(-0.43%)
Jan 08, 2008 16.40 16.90 16.30 16.36 95,147 +0.09(+0.55%)
Jan 07, 2008 16.43 16.53 16.14 16.27 46,450 -0.21(-1.27%)
Jan 04, 2008 17.25 17.25 16.48 16.48 61,977 -0.92(-5.29%)
Jan 03, 2008 17.80 17.80 17.27 17.40 90,700 -0.50(-2.79%)
Jan 02, 2008 17.86 18.04 17.76 17.90 49,900 +0.20(+1.13%)
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.