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 )

4.290 +0.030 (+0.70%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 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 12.01 12.08 11.79 11.80 28,513 -0.17(-1.41%)
Apr 29, 2010 11.92 12.01 11.92 11.97 75,722 +0.06(+0.50%)
Apr 28, 2010 12.00 12.04 11.91 11.91 24,418 -0.02(-0.17%)
Apr 27, 2010 12.23 12.23 11.87 11.93 63,735 -0.37(-3.01%)
Apr 26, 2010 12.19 12.32 12.16 12.30 46,898 +0.12(+1.00%)
Apr 23, 2010 12.10 12.18 12.10 12.18 22,900 +0.03(+0.23%)
Apr 22, 2010 12.19 12.25 12.10 12.15 44,152 -0.13(-1.06%)
Apr 21, 2010 12.33 12.37 12.16 12.28 44,057 -0.09(-0.75%)
Apr 20, 2010 12.43 12.46 12.27 12.37 46,423 +0.13(+1.08%)
Apr 19, 2010 12.13 12.27 12.12 12.24 54,427 -0.12(-0.97%)
Apr 16, 2010 12.54 12.56 12.35 12.36 60,674 -0.23(-1.83%)
Apr 15, 2010 12.44 12.59 12.44 12.59 32,670 +0.07(+0.56%)
Apr 14, 2010 12.36 12.59 12.36 12.52 58,848 +0.14(+1.13%)
Apr 13, 2010 12.38 12.45 12.34 12.38 46,692 -0.15(-1.20%)
Apr 12, 2010 12.55 12.59 12.49 12.53 59,555 +0.09(+0.72%)
Apr 09, 2010 12.39 12.50 12.39 12.44 16,357 +0.06(+0.48%)
Apr 08, 2010 12.26 12.38 12.25 12.38 24,439 -0.03(-0.21%)
Apr 07, 2010 12.41 12.53 12.32 12.41 29,453 -0.15(-1.23%)
Apr 06, 2010 12.50 12.56 12.43 12.56 33,097 +0.10(+0.80%)
Apr 05, 2010 12.49 12.49 12.31 12.46 25,247 +0.13(+1.05%)
Apr 01, 2010 12.17 12.33 12.33 12.33 24,800 +0.19(+1.58%)
Mar 31, 2010 12.13 12.21 12.05 12.14 27,493 -0.14(-1.16%)
Mar 30, 2010 12.36 12.47 12.13 12.28 67,218 +0.01(+0.08%)
Mar 29, 2010 12.22 12.35 12.22 12.27 52,533 -0.06(-0.49%)
Mar 26, 2010 12.49 12.50 12.33 12.33 58,942 -0.05(-0.40%)
Mar 25, 2010 12.45 12.50 12.33 12.38 37,099 +0.03(+0.24%)
Mar 24, 2010 12.51 12.51 12.35 12.35 41,419 -0.22(-1.75%)
Mar 23, 2010 12.38 12.65 12.35 12.57 53,879 +0.19(+1.51%)
Mar 22, 2010 12.35 12.42 12.25 12.38 29,843 -0.04(-0.30%)
Mar 19, 2010 12.62 12.62 12.39 12.42 47,972 -0.14(-1.11%)
Mar 18, 2010 12.47 12.62 12.39 12.56 40,380 +0.05(+0.40%)
Mar 17, 2010 12.41 12.60 12.41 12.51 46,817 +0.17(+1.38%)
Mar 16, 2010 12.23 12.38 12.23 12.34 42,753 +0.16(+1.31%)
Mar 15, 2010 12.17 12.22 12.15 12.18 32,930 -0.18(-1.46%)
Mar 12, 2010 12.58 12.58 12.35 12.36 52,548 -0.09(-0.72%)
Mar 11, 2010 12.35 12.46 12.35 12.45 47,267 +0.08(+0.65%)
Mar 10, 2010 12.32 12.56 12.32 12.37 48,393 +0.12(+0.98%)
Mar 09, 2010 12.15 12.40 12.15 12.25 28,809 +0.06(+0.49%)
Mar 08, 2010 12.22 12.22 12.09 12.19 41,035 +0.07(+0.58%)
Mar 05, 2010 11.98 12.17 11.95 12.12 76,203 +0.19(+1.59%)
Mar 04, 2010 11.90 11.94 11.74 11.93 32,738 +0.09(+0.79%)
Mar 03, 2010 11.75 11.86 11.75 11.84 31,340 +0.09(+0.73%)
Mar 02, 2010 11.74 11.82 11.70 11.75 43,870 +0.16(+1.38%)
Mar 01, 2010 11.44 11.62 11.44 11.59 30,919 +0.13(+1.14%)
Feb 26, 2010 11.37 11.50 11.34 11.46 37,283 +0.19(+1.68%)
Feb 25, 2010 11.16 11.30 11.16 11.27 43,669 -0.18(-1.57%)
Feb 24, 2010 11.47 11.49 11.38 11.45 27,913 -0.01(-0.12%)
Feb 23, 2010 11.70 11.72 11.42 11.46 44,196 -0.28(-2.36%)
Feb 22, 2010 11.66 11.74 11.66 11.74 48,466 +0.17(+1.47%)
Feb 19, 2010 11.49 11.63 11.40 11.57 64,351 +0.00(+0.00%)
Feb 18, 2010 11.32 11.57 11.31 11.57 49,788 +0.14(+1.22%)
Feb 17, 2010 11.37 11.44 11.30 11.43 50,896 +0.17(+1.51%)
Feb 16, 2010 11.15 11.27 11.15 11.26 38,947 +0.23(+2.09%)
Feb 12, 2010 10.98 11.03 11.03 11.03 38,700 +0.02(+0.18%)
Feb 11, 2010 10.77 11.02 10.74 11.01 79,142 +0.25(+2.32%)
Feb 10, 2010 10.63 10.79 10.57 10.76 57,324 +0.04(+0.38%)
Feb 09, 2010 10.57 10.75 10.40 10.72 79,788 +0.34(+3.27%)
Feb 08, 2010 10.36 10.53 10.33 10.38 73,122 +0.14(+1.36%)
Feb 05, 2010 10.49 10.56 9.900 10.24 226,189 -0.37(-3.49%)
Feb 04, 2010 11.00 11.00 10.60 10.61 86,835 -0.48(-4.33%)
Feb 03, 2010 11.05 11.12 11.00 11.09 41,834 -0.08(-0.72%)
Feb 02, 2010 10.77 11.21 10.77 11.17 107,250 +0.36(+3.33%)
Feb 01, 2010 10.62 10.82 10.28 10.81 101,368 +0.28(+2.66%)
Jan 29, 2010 11.22 11.24 10.47 10.53 226,520 -0.67(-5.98%)
Jan 28, 2010 11.43 11.46 11.05 11.20 90,661 -0.14(-1.23%)
Jan 27, 2010 11.60 11.60 11.16 11.34 192,575 -0.34(-2.91%)
Jan 26, 2010 11.70 11.85 11.68 11.68 36,803 -0.14(-1.18%)
Jan 25, 2010 11.72 11.85 11.72 11.82 46,494 +0.11(+0.94%)
Jan 22, 2010 12.01 12.01 11.69 11.71 112,847 -0.37(-3.06%)
Jan 21, 2010 12.46 12.49 12.01 12.08 91,001 -0.39(-3.13%)
Jan 20, 2010 12.75 12.75 12.43 12.47 37,584 -0.35(-2.73%)
Jan 19, 2010 12.70 12.82 12.43 12.82 90,315 +0.25(+1.99%)
Jan 15, 2010 12.73 12.57 12.57 12.57 73,600 -0.17(-1.34%)
Jan 14, 2010 12.66 12.85 12.66 12.74 45,732 +0.16(+1.25%)
Jan 13, 2010 12.66 12.73 12.57 12.58 37,518 +0.08(+0.66%)
Jan 12, 2010 12.74 12.80 12.50 12.50 62,166 -0.29(-2.27%)
Jan 11, 2010 12.83 12.87 12.69 12.79 63,485 +0.13(+1.03%)
Jan 08, 2010 12.60 12.95 12.60 12.66 36,280 -0.02(-0.16%)
Jan 07, 2010 12.60 12.74 12.58 12.68 42,509 -0.07(-0.55%)
Jan 06, 2010 12.67 12.78 12.57 12.75 36,188 +0.15(+1.19%)
Jan 05, 2010 12.55 12.64 12.40 12.60 46,964 +0.04(+0.32%)
Jan 04, 2010 12.41 12.60 12.35 12.56 67,632 +0.39(+3.21%)
Dec 31, 2009 12.17 12.17 12.17 12.17 35,300 -0.03(-0.25%)
Dec 30, 2009 12.34 12.34 12.08 12.20 43,494 -0.08(-0.65%)
Dec 29, 2009 12.40 12.49 12.25 12.28 76,413 -0.28(-2.23%)
Dec 28, 2009 12.50 12.68 12.50 12.56 73,789 +0.06(+0.48%)
Dec 24, 2009 12.37 12.60 12.37 12.50 29,877 +0.08(+0.64%)
Dec 23, 2009 12.33 12.43 12.33 12.42 60,881 +0.04(+0.32%)
Dec 22, 2009 12.36 12.43 12.27 12.38 55,889 +0.03(+0.24%)
Dec 21, 2009 12.25 12.61 12.25 12.35 65,319 +0.21(+1.73%)
Dec 18, 2009 12.23 12.25 12.13 12.14 46,625 -0.08(-0.65%)
Dec 17, 2009 12.32 12.32 12.16 12.22 41,877 -0.13(-1.05%)
Dec 16, 2009 12.42 12.48 12.35 12.35 54,046 -0.12(-0.96%)
Dec 15, 2009 12.55 12.55 12.44 12.47 60,984 -0.10(-0.80%)
Dec 14, 2009 12.55 12.59 12.49 12.57 76,002 +0.00(+0.00%)
Dec 11, 2009 12.80 12.85 12.55 12.57 76,605 -0.24(-1.87%)
Dec 10, 2009 12.80 13.00 12.80 12.81 52,106 -0.02(-0.16%)
Dec 09, 2009 13.00 13.02 12.70 12.83 147,040 -0.23(-1.76%)
Dec 08, 2009 12.96 13.15 12.95 13.06 101,263 -0.19(-1.43%)
Dec 07, 2009 12.98 13.25 12.71 13.25 72,706 +0.16(+1.22%)
Dec 04, 2009 13.10 13.29 12.96 13.09 43,275 +0.09(+0.69%)
Dec 03, 2009 13.24 13.24 13.00 13.00 34,536 -0.05(-0.41%)
Dec 02, 2009 13.00 13.12 12.94 13.05 62,642 +0.05(+0.42%)
Dec 01, 2009 12.75 13.00 12.75 13.00 48,715 +0.42(+3.34%)
Nov 30, 2009 12.51 12.74 12.42 12.58 54,410 +0.08(+0.64%)
Nov 27, 2009 12.59 12.93 12.36 12.50 90,529 -0.52(-3.99%)
Nov 25, 2009 12.84 13.12 12.80 13.02 67,266 +0.37(+2.92%)
Nov 24, 2009 12.83 12.83 12.53 12.65 46,168 -0.06(-0.47%)
Nov 23, 2009 12.58 12.84 12.58 12.71 89,362 +0.17(+1.36%)
Nov 20, 2009 12.69 12.69 12.50 12.54 66,546 -0.21(-1.65%)
Nov 19, 2009 12.80 12.80 12.57 12.75 63,294 -0.18(-1.39%)
Nov 18, 2009 12.74 13.00 12.74 12.93 70,479 +0.06(+0.47%)
Nov 17, 2009 12.99 12.99 12.84 12.87 53,353 -0.19(-1.45%)
Nov 16, 2009 13.00 13.11 12.97 13.06 93,944 +0.09(+0.69%)
Nov 13, 2009 12.56 13.00 12.56 12.97 113,692 +0.41(+3.26%)
Nov 12, 2009 12.39 12.63 12.39 12.56 149,886 +0.11(+0.88%)
Nov 11, 2009 12.40 12.54 12.40 12.45 72,949 +0.05(+0.40%)
Nov 10, 2009 12.30 12.44 12.15 12.40 71,703 -0.02(-0.16%)
Nov 09, 2009 12.12 12.50 12.12 12.42 73,084 +0.42(+3.51%)
Nov 06, 2009 11.86 12.09 11.78 12.00 30,706 +0.11(+0.93%)
Nov 05, 2009 12.25 12.25 11.55 11.89 42,304 +0.14(+1.18%)
Nov 04, 2009 11.43 11.89 11.43 11.75 77,224 +0.24(+2.09%)
Nov 03, 2009 11.05 11.52 11.05 11.51 49,740 +0.03(+0.26%)
Nov 02, 2009 11.37 11.66 11.29 11.48 58,299 +0.13(+1.15%)
Oct 30, 2009 11.81 11.99 11.28 11.35 81,572 -0.54(-4.53%)
Oct 29, 2009 11.49 11.92 11.38 11.89 127,845 +0.58(+5.12%)
Oct 28, 2009 11.90 11.98 11.20 11.31 211,905 -0.82(-6.76%)
Oct 27, 2009 12.45 12.45 12.11 12.13 60,107 -0.24(-1.94%)
Oct 26, 2009 12.99 13.00 12.31 12.37 109,532 -0.55(-4.26%)
Oct 23, 2009 12.86 12.92 12.81 12.92 54,845 -0.14(-1.07%)
Oct 22, 2009 12.98 13.06 12.72 13.06 53,136 +0.03(+0.23%)
Oct 21, 2009 13.07 13.08 12.94 13.03 53,807 +0.19(+1.48%)
Oct 20, 2009 12.88 12.94 12.83 12.84 68,403 -0.26(-1.98%)
Oct 19, 2009 12.93 13.10 12.70 13.10 75,510 +0.23(+1.79%)
Oct 16, 2009 12.51 13.14 12.51 12.87 72,154 -0.08(-0.62%)
Oct 15, 2009 13.00 13.04 12.80 12.95 44,804 -0.09(-0.69%)
Oct 14, 2009 13.14 13.24 12.87 13.04 141,268 +0.04(+0.31%)
Oct 13, 2009 13.06 13.12 12.63 13.00 94,568 -0.06(-0.46%)
Oct 12, 2009 13.11 13.24 12.97 13.06 92,051 -0.14(-1.06%)
Oct 09, 2009 13.04 13.21 12.83 13.20 138,135 +0.42(+3.29%)
Oct 08, 2009 12.33 12.98 12.30 12.78 134,120 +0.60(+4.93%)
Oct 07, 2009 11.84 12.18 11.80 12.18 48,157 +0.38(+3.22%)
Oct 06, 2009 11.57 11.85 11.41 11.80 78,101 +0.51(+4.52%)
Oct 05, 2009 11.17 11.34 11.17 11.29 43,289 +0.17(+1.53%)
Oct 02, 2009 11.33 11.33 10.81 11.12 87,895 -0.47(-4.06%)
Oct 01, 2009 11.92 11.92 11.56 11.59 74,057 -0.37(-3.09%)
Sep 30, 2009 11.93 11.96 11.77 11.96 52,609 +0.19(+1.61%)
Sep 29, 2009 12.70 12.70 11.74 11.77 75,339 -0.19(-1.59%)
Sep 28, 2009 11.79 12.03 11.70 11.96 37,928 -0.06(-0.50%)
Sep 25, 2009 12.09 12.18 11.76 12.02 53,170 -0.05(-0.41%)
Sep 24, 2009 12.23 12.40 12.03 12.07 49,595 -0.23(-1.87%)
Sep 23, 2009 12.56 12.58 12.30 12.30 90,496 -0.28(-2.23%)
Sep 22, 2009 12.05 12.58 12.00 12.58 56,315 +0.45(+3.71%)
Sep 21, 2009 12.17 12.20 12.02 12.13 58,664 -0.07(-0.57%)
Sep 18, 2009 12.20 12.27 12.04 12.20 76,642 -0.07(-0.57%)
Sep 17, 2009 12.21 12.50 12.20 12.27 87,335 +0.27(+2.25%)
Sep 16, 2009 11.66 12.24 11.66 12.00 75,815 +0.27(+2.30%)
Sep 15, 2009 11.86 11.88 11.63 11.73 68,096 -0.04(-0.34%)
Sep 14, 2009 11.38 11.87 11.38 11.77 63,402 +0.25(+2.17%)
Sep 11, 2009 11.54 11.68 11.36 11.52 61,013 +0.11(+0.96%)
Sep 10, 2009 11.74 11.74 11.40 11.41 74,130 -0.03(-0.26%)
Sep 09, 2009 11.65 11.65 11.40 11.44 91,937 -0.21(-1.80%)
Sep 08, 2009 11.04 11.78 11.04 11.65 87,314 +0.72(+6.59%)
Sep 04, 2009 10.76 10.93 10.58 10.93 48,985 +0.22(+2.05%)
Sep 03, 2009 10.40 10.71 10.40 10.71 36,579 +0.35(+3.38%)
Sep 02, 2009 10.60 10.60 10.35 10.36 36,789 -0.29(-2.72%)
Sep 01, 2009 10.66 10.89 10.63 10.65 52,198 +0.02(+0.19%)
Aug 31, 2009 10.46 10.75 10.35 10.63 52,539 -0.02(-0.19%)
Aug 28, 2009 10.59 10.84 10.42 10.65 79,070 +0.12(+1.14%)
Aug 27, 2009 10.46 10.55 10.31 10.53 37,780 +0.07(+0.67%)
Aug 26, 2009 10.40 10.54 10.24 10.46 53,718 +0.14(+1.36%)
Aug 25, 2009 10.45 10.50 10.29 10.32 30,088 +0.03(+0.29%)
Aug 24, 2009 10.30 10.47 10.27 10.29 28,446 +0.08(+0.78%)
Aug 21, 2009 10.12 10.25 10.05 10.21 40,456 +0.01(+0.10%)
Aug 20, 2009 10.46 10.46 10.03 10.20 51,971 +0.20(+2.00%)
Aug 19, 2009 9.870 10.13 9.870 10.00 51,382 -0.12(-1.15%)
Aug 18, 2009 10.04 10.20 9.750 10.12 37,082 +0.62(+6.48%)
Aug 17, 2009 9.680 10.08 9.370 9.500 108,259 -0.59(-5.85%)
Aug 14, 2009 10.38 10.38 9.950 10.09 34,064 -0.23(-2.23%)
Aug 13, 2009 10.41 10.41 10.21 10.32 41,630 +0.13(+1.28%)
Aug 12, 2009 10.42 10.52 9.890 10.19 190,292 -0.17(-1.64%)
Aug 11, 2009 10.52 10.54 10.11 10.36 71,846 -0.20(-1.89%)
Aug 10, 2009 10.69 10.70 10.53 10.56 55,956 -0.13(-1.22%)
Aug 07, 2009 10.83 10.83 10.57 10.69 48,051 +0.09(+0.85%)
Aug 06, 2009 10.76 10.76 10.46 10.60 34,189 +0.03(+0.28%)
Aug 05, 2009 11.04 11.04 10.53 10.57 46,135 -0.14(-1.31%)
Aug 04, 2009 10.75 10.75 10.56 10.71 37,341 -0.04(-0.37%)
Aug 03, 2009 10.52 10.75 10.34 10.75 89,117 +0.49(+4.78%)
Jul 31, 2009 10.25 10.28 10.08 10.26 40,281 +0.08(+0.78%)
Jul 30, 2009 10.24 10.25 10.00 10.18 48,169 +0.18(+1.80%)
Jul 29, 2009 10.02 10.17 9.870 10.00 43,891 -0.09(-0.89%)
Jul 28, 2009 10.09 10.22 10.02 10.09 53,368 -0.09(-0.88%)
Jul 27, 2009 10.10 10.28 10.10 10.18 48,880 -0.06(-0.59%)
Jul 24, 2009 10.20 10.24 9.769 10.24 660 +0.34(+3.43%)
Jul 23, 2009 9.720 9.980 9.600 9.900 83,361 +0.29(+3.02%)
Jul 22, 2009 9.370 9.700 9.370 9.610 75,135 +0.05(+0.52%)
Jul 21, 2009 9.700 9.770 9.560 9.560 51,807 -0.14(-1.44%)
Jul 20, 2009 9.250 9.700 9.250 9.700 51,215 +0.38(+4.08%)
Jul 17, 2009 9.470 9.470 9.110 9.320 77,818 -0.03(-0.32%)
Jul 16, 2009 9.350 9.365 9.110 9.350 61,675 +0.24(+2.63%)
Jul 15, 2009 8.840 9.140 8.840 9.110 47,912 +0.40(+4.59%)
Jul 14, 2009 8.760 8.951 8.710 8.710 39,798 -0.03(-0.34%)
Jul 13, 2009 8.760 8.870 8.690 8.740 103,071 +0.11(+1.25%)
Jul 10, 2009 8.570 8.836 8.400 8.632 45,123 +0.11(+1.31%)
Jul 09, 2009 8.410 8.580 8.410 8.520 38,713 +0.21(+2.53%)
Jul 08, 2009 8.530 8.640 8.150 8.310 91,587 -0.35(-4.04%)
Jul 07, 2009 8.980 8.980 8.660 8.660 61,806 -0.07(-0.80%)
Jul 06, 2009 8.820 8.880 8.080 8.730 181,994 -0.35(-3.85%)
Jul 02, 2009 9.100 9.350 9.050 9.080 35,120 -0.27(-2.89%)
Jul 01, 2009 9.400 9.450 9.340 9.350 29,353 -0.06(-0.64%)
Jun 30, 2009 9.330 9.410 9.190 9.410 43,372 +0.08(+0.86%)
Jun 29, 2009 9.400 9.560 9.210 9.330 39,089 -0.07(-0.74%)
Jun 26, 2009 9.300 9.590 9.280 9.400 93,633 -0.11(-1.16%)
Jun 25, 2009 9.340 9.550 9.340 9.510 78,682 +0.28(+3.04%)
Jun 24, 2009 8.890 9.450 8.890 9.229 45,592 +0.29(+3.23%)
Jun 23, 2009 9.280 9.280 8.590 8.940 125,628 -0.46(-4.89%)
Jun 22, 2009 9.510 9.600 9.230 9.400 97,842 -0.24(-2.49%)
Jun 19, 2009 9.620 9.750 9.480 9.640 63,425 +0.26(+2.72%)
Jun 18, 2009 9.320 9.430 9.120 9.385 47,034 +0.28(+3.02%)
Jun 17, 2009 9.410 9.500 8.900 9.110 140,358 -0.50(-5.20%)
Jun 16, 2009 10.30 10.42 9.390 9.610 213,843 -0.70(-6.79%)
Jun 15, 2009 10.56 10.56 10.24 10.31 62,026 -0.25(-2.37%)
Jun 12, 2009 10.51 10.75 10.51 10.56 62,149 -0.11(-1.03%)
Jun 11, 2009 10.48 10.67 10.39 10.67 51,343 +0.25(+2.36%)
Jun 10, 2009 10.25 10.50 10.22 10.42 74,280 +0.10(+1.00%)
Jun 09, 2009 10.01 10.42 10.01 10.32 53,996 +0.21(+2.08%)
Jun 08, 2009 10.05 10.13 10.00 10.11 62,303 -0.30(-2.88%)
Jun 05, 2009 10.82 11.33 10.36 10.41 108,083 -0.06(-0.57%)
Jun 04, 2009 10.43 10.50 10.16 10.47 82,438 +0.30(+2.95%)
Jun 03, 2009 10.26 10.27 10.01 10.17 71,930 -0.09(-0.88%)
Jun 02, 2009 10.35 10.35 10.15 10.26 56,820 -0.01(-0.10%)
Jun 01, 2009 10.92 11.05 10.25 10.27 205,675 -0.39(-3.66%)
May 29, 2009 9.950 10.78 9.950 10.66 181,641 +0.86(+8.78%)
May 28, 2009 9.490 9.800 9.280 9.800 89,006 +0.53(+5.72%)
May 27, 2009 9.570 9.570 9.270 9.270 46,220 -0.11(-1.17%)
May 26, 2009 9.000 9.400 8.800 9.380 101,281 +0.43(+4.80%)
May 22, 2009 8.630 9.050 8.630 8.950 69,312 +0.26(+2.99%)
May 21, 2009 8.660 8.760 8.500 8.690 74,719 -0.12(-1.36%)
May 20, 2009 8.450 9.040 8.450 8.810 116,339 +0.31(+3.65%)
May 19, 2009 8.550 8.750 8.410 8.500 103,036 +0.17(+2.04%)
May 18, 2009 8.160 8.340 7.990 8.330 52,232 +0.23(+2.84%)
May 15, 2009 8.020 8.230 7.950 8.100 58,164 +0.12(+1.50%)
May 14, 2009 8.070 8.230 7.800 7.980 102,962 -0.05(-0.62%)
May 13, 2009 8.350 8.500 8.021 8.030 87,196 -0.40(-4.74%)
May 12, 2009 8.860 8.860 8.260 8.430 103,574 -0.32(-3.66%)
May 11, 2009 9.170 9.170 8.450 8.750 100,768 +0.14(+1.63%)
May 08, 2009 8.860 8.860 8.350 8.610 105,251 +0.23(+2.74%)
May 07, 2009 8.430 8.530 8.200 8.380 119,003 +0.02(+0.24%)
May 06, 2009 8.150 8.390 8.140 8.360 99,648 +0.23(+2.81%)
May 05, 2009 8.010 8.180 8.010 8.131 100,538 +0.06(+0.76%)
May 04, 2009 8.050 8.160 8.050 8.070 136,381 +0.42(+5.49%)
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.