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

New Germany Fund (NY: GF )

8.690 +0.070 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2004 1.690 1.690 1.677 1.685 181,561 -0.01(-0.33%)
Dec 30, 2004 1.670 1.690 1.670 1.690 218,626 +0.00(+0.22%)
Dec 29, 2004 1.683 1.687 1.675 1.687 103,135 +0.01(+0.55%)
Dec 28, 2004 1.677 1.692 1.674 1.677 301,886 +0.01(+0.56%)
Dec 27, 2004 1.666 1.675 1.666 1.668 109,581 +0.01(+0.56%)
Dec 23, 2004 1.651 1.662 1.649 1.659 358,288 +0.01(+0.45%)
Dec 22, 2004 1.631 1.651 1.631 1.651 117,101 +0.00(+0.11%)
Dec 21, 2004 1.648 1.653 1.640 1.649 255,690 -0.00(-0.23%)
Dec 20, 2004 1.621 1.661 1.621 1.653 138,051 -0.01(-0.67%)
Dec 17, 2004 1.636 1.664 1.636 1.664 176,727 +0.03(+1.59%)
Dec 16, 2004 1.659 1.661 1.631 1.638 429,194 -0.02(-1.23%)
Dec 15, 2004 1.666 1.677 1.657 1.659 283,622 -0.00(-0.11%)
Dec 14, 2004 1.653 1.670 1.649 1.661 138,051 +0.01(+0.79%)
Dec 13, 2004 1.640 1.674 1.640 1.648 112,804 +0.02(+1.03%)
Dec 10, 2004 1.620 1.638 1.620 1.631 121,936 -0.02(-1.02%)
Dec 09, 2004 1.640 1.651 1.616 1.648 196,065 -0.01(-0.67%)
Dec 08, 2004 1.675 1.687 1.657 1.659 251,930 -0.01(-0.78%)
Dec 07, 2004 1.685 1.694 1.672 1.672 510,306 -0.01(-0.77%)
Dec 06, 2004 1.683 1.690 1.675 1.685 382,998 +0.00(+0.11%)
Dec 03, 2004 1.666 1.688 1.666 1.683 392,130 +0.03(+1.92%)
Dec 02, 2004 1.666 1.681 1.651 1.651 463,035 -0.01(-0.89%)
Dec 01, 2004 1.618 1.668 1.614 1.666 308,332 +0.06(+3.47%)
Nov 30, 2004 1.618 1.618 1.603 1.610 82,723 +0.00(+0.12%)
Nov 29, 2004 1.597 1.620 1.597 1.608 143,960 +0.01(+0.70%)
Nov 26, 2004 1.577 1.597 1.577 1.597 103,135 +0.01(+0.82%)
Nov 24, 2004 1.569 1.592 1.567 1.584 337,876 +0.01(+0.83%)
Nov 23, 2004 1.566 1.581 1.566 1.571 78,963 +0.00(+0.24%)
Nov 22, 2004 1.571 1.582 1.558 1.567 255,153 +0.00(+0.24%)
Nov 19, 2004 1.564 1.573 1.560 1.564 158,463 +0.01(+0.84%)
Nov 18, 2004 1.554 1.562 1.551 1.551 206,271 +0.00(+0.00%)
Nov 17, 2004 1.547 1.560 1.547 1.551 273,416 +0.01(+0.60%)
Nov 16, 2004 1.547 1.554 1.540 1.541 235,815 -0.00(-0.24%)
Nov 15, 2004 1.553 1.558 1.540 1.545 126,770 -0.01(-0.36%)
Nov 12, 2004 1.551 1.558 1.549 1.551 148,257 -0.01(-0.48%)
Nov 11, 2004 1.547 1.564 1.545 1.558 95,078 +0.01(+0.84%)
Nov 10, 2004 1.530 1.545 1.527 1.545 141,274 +0.02(+1.59%)
Nov 09, 2004 1.527 1.536 1.519 1.521 138,051 -0.00(-0.12%)
Nov 08, 2004 1.536 1.536 1.515 1.523 201,973 -0.01(-0.73%)
Nov 05, 2004 1.525 1.536 1.519 1.534 131,068 +0.02(+1.10%)
Nov 04, 2004 1.500 1.525 1.500 1.517 149,331 +0.01(+0.99%)
Nov 03, 2004 1.515 1.525 1.497 1.502 170,818 -0.01(-0.49%)
Nov 02, 2004 1.506 1.514 1.502 1.510 222,923 +0.01(+0.75%)
Nov 01, 2004 1.502 1.502 1.491 1.499 156,852 +0.00(+0.12%)
Oct 29, 2004 1.497 1.499 1.489 1.497 243,872 -0.00(-0.25%)
Oct 28, 2004 1.497 1.515 1.497 1.500 112,267 +0.00(+0.25%)
Oct 27, 2004 1.489 1.497 1.487 1.497 202,511 +0.01(+1.01%)
Oct 26, 2004 1.471 1.487 1.471 1.482 307,795 +0.01(+0.76%)
Oct 25, 2004 1.465 1.478 1.461 1.471 159,000 -0.00(-0.13%)
Oct 22, 2004 1.473 1.484 1.465 1.473 213,791 -0.01(-0.75%)
Oct 21, 2004 1.448 1.493 1.448 1.484 662,861 +0.04(+2.57%)
Oct 20, 2004 1.439 1.454 1.435 1.446 427,583 -0.00(-0.13%)
Oct 19, 2004 1.437 1.448 1.435 1.448 235,278 +0.01(+1.04%)
Oct 18, 2004 1.437 1.437 1.420 1.433 150,943 -0.01(-0.39%)
Oct 15, 2004 1.415 1.443 1.415 1.439 232,055 +0.01(+1.05%)
Oct 14, 2004 1.415 1.443 1.415 1.424 749,881 -0.00(-0.13%)
Oct 13, 2004 1.432 1.433 1.426 1.426 1,092,592 -0.01(-0.39%)
Oct 12, 2004 1.424 1.437 1.406 1.432 3,560,864 -0.01(-0.39%)
Oct 11, 2004 1.432 1.450 1.424 1.437 1,877,927 +0.01(+0.78%)
Oct 08, 2004 1.435 1.435 1.391 1.426 795,003 -0.00(-0.26%)
Oct 07, 2004 1.435 1.443 1.428 1.430 153,629 -0.01(-0.65%)
Oct 06, 2004 1.446 1.448 1.439 1.439 13,966 -0.00(-0.13%)
Oct 05, 2004 1.437 1.443 1.432 1.441 167,595 +0.01(+0.52%)
Oct 04, 2004 1.430 1.441 1.424 1.433 211,642 +0.02(+1.32%)
Oct 01, 2004 1.413 1.432 1.411 1.415 259,450 +0.01(+0.80%)
Sep 30, 2004 1.396 1.407 1.394 1.404 78,426 +0.00(+0.00%)
Sep 29, 2004 1.391 1.404 1.391 1.404 146,108 +0.02(+1.21%)
Sep 28, 2004 1.385 1.391 1.372 1.387 153,091 +0.00(+0.00%)
Sep 27, 2004 1.394 1.394 1.378 1.387 227,757 -0.02(-1.19%)
Sep 24, 2004 1.404 1.409 1.396 1.404 65,534 -0.01(-0.40%)
Sep 23, 2004 1.385 1.409 1.372 1.409 137,514 +0.02(+1.61%)
Sep 22, 2004 1.383 1.393 1.376 1.387 170,818 -0.01(-0.40%)
Sep 21, 2004 1.385 1.396 1.383 1.393 176,190 +0.01(+1.08%)
Sep 20, 2004 1.387 1.402 1.372 1.378 245,484 -0.01(-0.67%)
Sep 17, 2004 1.374 1.409 1.374 1.387 335,727 -0.01(-0.67%)
Sep 16, 2004 1.378 1.396 1.378 1.396 30,081 +0.01(+0.81%)
Sep 15, 2004 1.415 1.415 1.385 1.385 96,152 -0.02(-1.72%)
Sep 14, 2004 1.394 1.409 1.385 1.409 72,517 +0.02(+1.34%)
Sep 13, 2004 1.381 1.424 1.379 1.391 209,494 +0.02(+1.77%)
Sep 10, 2004 1.365 1.372 1.365 1.366 60,699 +0.01(+1.10%)
Sep 09, 2004 1.352 1.363 1.352 1.352 45,658 -0.01(-0.55%)
Sep 08, 2004 1.350 1.387 1.350 1.359 264,822 +0.01(+0.55%)
Sep 07, 2004 1.335 1.352 1.335 1.352 128,382 +0.00(+0.00%)
Sep 03, 2004 1.352 1.352 1.350 1.352 15,577 -0.01(-0.41%)
Sep 02, 2004 1.331 1.359 1.331 1.357 91,317 +0.02(+1.82%)
Sep 01, 2004 1.322 1.335 1.322 1.333 84,334 -0.01(-0.42%)
Aug 31, 2004 1.325 1.340 1.325 1.339 25,246 +0.01(+0.56%)
Aug 30, 2004 1.331 1.331 1.327 1.331 46,196 -0.01(-0.56%)
Aug 27, 2004 1.325 1.339 1.325 1.339 85,409 -0.01(-1.10%)
Aug 26, 2004 1.350 1.357 1.348 1.353 176,727 -0.01(-0.82%)
Aug 25, 2004 1.352 1.365 1.350 1.365 328,207 -0.00(-0.14%)
Aug 24, 2004 1.350 1.366 1.337 1.366 254,616 +0.02(+1.38%)
Aug 23, 2004 1.340 1.355 1.331 1.348 167,058 +0.01(+0.56%)
Aug 20, 2004 1.340 1.350 1.335 1.340 94,003 -0.00(-0.14%)
Aug 19, 2004 1.337 1.342 1.337 1.342 167,058 +0.01(+0.42%)
Aug 18, 2004 1.325 1.339 1.325 1.337 95,078 +0.01(+0.84%)
Aug 17, 2004 1.324 1.333 1.324 1.325 66,071 +0.01(+0.71%)
Aug 16, 2004 1.312 1.322 1.312 1.316 119,787 +0.02(+1.58%)
Aug 13, 2004 1.292 1.299 1.285 1.296 103,672 +0.00(+0.00%)
Aug 12, 2004 1.288 1.331 1.288 1.296 90,243 +0.00(+0.00%)
Aug 11, 2004 1.311 1.322 1.294 1.296 98,301 -0.02(-1.56%)
Aug 10, 2004 1.324 1.331 1.311 1.316 25,246 +0.00(+0.00%)
Aug 09, 2004 1.303 1.327 1.303 1.316 111,193 +0.00(+0.00%)
Aug 06, 2004 1.318 1.333 1.314 1.316 132,142 -0.01(-0.84%)
Aug 05, 2004 1.337 1.357 1.327 1.327 72,517 -0.01(-0.70%)
Aug 04, 2004 1.335 1.344 1.322 1.337 161,686 -0.01(-0.69%)
Aug 03, 2004 1.340 1.359 1.340 1.346 221,311 -0.01(-0.69%)
Aug 02, 2004 1.374 1.374 1.346 1.355 114,416 -0.02(-1.76%)
Jul 30, 2004 1.374 1.381 1.374 1.379 36,527 +0.00(+0.00%)
Jul 29, 2004 1.372 1.383 1.366 1.379 53,716 +0.01(+0.95%)
Jul 28, 2004 1.365 1.368 1.353 1.366 106,358 +0.00(+0.14%)
Jul 27, 2004 1.361 1.378 1.361 1.365 122,473 +0.01(+0.69%)
Jul 26, 2004 1.374 1.387 1.342 1.355 125,696 -0.02(-1.36%)
Jul 23, 2004 1.374 1.379 1.368 1.374 432,954 -0.01(-0.94%)
Jul 22, 2004 1.406 1.406 1.387 1.387 161,686 -0.01(-0.80%)
Jul 21, 2004 1.411 1.419 1.398 1.398 84,334 -0.01(-0.40%)
Jul 20, 2004 1.404 1.406 1.389 1.404 262,136 -0.02(-1.18%)
Jul 19, 2004 1.422 1.430 1.406 1.420 366,346 -0.00(-0.13%)
Jul 16, 2004 1.424 1.428 1.406 1.422 210,031 +0.00(+0.00%)
Jul 15, 2004 1.415 1.424 1.396 1.422 205,734 -0.00(-0.13%)
Jul 14, 2004 1.415 1.426 1.411 1.424 359,363 +0.00(+0.26%)
Jul 13, 2004 1.407 1.420 1.407 1.420 51,567 +0.00(+0.13%)
Jul 12, 2004 1.428 1.428 1.409 1.419 57,476 -0.01(-0.65%)
Jul 09, 2004 1.419 1.430 1.415 1.428 85,409 -0.00(-0.26%)
Jul 08, 2004 1.424 1.439 1.415 1.432 181,561 +0.00(+0.26%)
Jul 07, 2004 1.420 1.445 1.420 1.428 179,950 +0.01(+0.79%)
Jul 06, 2004 1.445 1.445 1.413 1.417 196,065 -0.02(-1.17%)
Jul 02, 2004 1.428 1.433 1.428 1.433 46,196 +0.00(+0.13%)
Jul 01, 2004 1.450 1.456 1.432 1.432 159,537 -0.02(-1.54%)
Jun 30, 2004 1.443 1.460 1.443 1.454 236,352 +0.01(+0.77%)
Jun 29, 2004 1.437 1.443 1.432 1.443 147,183 +0.01(+0.91%)
Jun 28, 2004 1.409 1.433 1.409 1.430 366,346 +0.04(+2.54%)
Jun 25, 2004 1.391 1.400 1.387 1.394 132,679 +0.00(+0.00%)
Jun 24, 2004 1.391 1.398 1.385 1.394 230,980 +0.00(+0.27%)
Jun 23, 2004 1.391 1.391 1.378 1.391 329,281 +0.01(+0.95%)
Jun 22, 2004 1.359 1.378 1.355 1.378 114,416 +0.01(+0.68%)
Jun 21, 2004 1.374 1.383 1.366 1.368 356,677 -0.01(-0.41%)
Jun 18, 2004 1.368 1.378 1.368 1.374 209,494 +0.01(+0.68%)
Jun 17, 2004 1.363 1.374 1.353 1.365 171,892 +0.01(+0.69%)
Jun 16, 2004 1.376 1.376 1.350 1.355 156,314 -0.02(-1.36%)
Jun 15, 2004 1.361 1.381 1.361 1.374 56,939 +0.02(+1.79%)
Jun 14, 2004 1.361 1.372 1.350 1.350 227,757 -0.06(-3.97%)
Jun 10, 2004 1.376 1.406 1.376 1.406 310,481 +0.03(+2.30%)
Jun 09, 2004 1.391 1.391 1.374 1.374 502,786 -0.02(-1.73%)
Jun 08, 2004 1.398 1.404 1.387 1.398 177,264 +0.00(+0.27%)
Jun 07, 2004 1.372 1.406 1.372 1.394 124,622 +0.04(+2.74%)
Jun 04, 2004 1.359 1.366 1.353 1.357 208,957 +0.01(+0.83%)
Jun 03, 2004 1.350 1.365 1.346 1.346 128,919 +0.00(+0.00%)
Jun 02, 2004 1.344 1.346 1.344 1.346 58,013 +0.01(+1.12%)
Jun 01, 2004 1.344 1.348 1.331 1.331 163,298 -0.01(-0.97%)
May 28, 2004 1.348 1.348 1.339 1.344 205,734 -0.00(-0.28%)
May 27, 2004 1.342 1.352 1.340 1.348 140,199 +0.02(+1.54%)
May 26, 2004 1.322 1.329 1.320 1.327 92,929 +0.01(+0.85%)
May 25, 2004 1.296 1.316 1.288 1.316 285,234 +0.01(+1.00%)
May 24, 2004 1.312 1.322 1.299 1.303 271,268 +0.01(+0.72%)
May 21, 2004 1.288 1.298 1.288 1.294 103,135 +0.01(+1.16%)
May 20, 2004 1.299 1.299 1.279 1.279 83,260 -0.02(-1.72%)
May 19, 2004 1.292 1.320 1.292 1.301 179,412 +0.02(+1.89%)
May 18, 2004 1.262 1.285 1.262 1.277 187,470 +0.02(+1.48%)
May 17, 2004 1.245 1.264 1.234 1.258 340,025 -0.01(-0.73%)
May 14, 2004 1.273 1.279 1.268 1.268 266,433 -0.01(-1.16%)
May 13, 2004 1.303 1.303 1.283 1.283 58,013 -0.00(-0.14%)
May 12, 2004 1.285 1.290 1.251 1.285 384,072 +0.00(+0.15%)
May 11, 2004 1.273 1.285 1.270 1.283 191,767 +0.01(+1.17%)
May 10, 2004 1.294 1.294 1.257 1.268 504,934 -0.07(-5.28%)
May 07, 2004 1.359 1.359 1.333 1.339 148,257 -0.03(-2.31%)
May 06, 2004 1.391 1.391 1.370 1.370 190,693 -0.03(-2.39%)
May 05, 2004 1.394 1.404 1.394 1.404 68,757 +0.02(+1.21%)
May 04, 2004 1.381 1.398 1.381 1.387 154,703 +0.00(+0.00%)
May 03, 2004 1.385 1.387 1.372 1.387 64,996 +0.02(+1.50%)
Apr 30, 2004 1.359 1.368 1.350 1.366 195,527 +0.01(+0.55%)
Apr 29, 2004 1.366 1.378 1.353 1.359 224,534 -0.01(-0.82%)
Apr 28, 2004 1.400 1.402 1.370 1.370 333,579 -0.04(-2.52%)
Apr 27, 2004 1.396 1.409 1.391 1.406 168,669 +0.01(+1.07%)
Apr 26, 2004 1.407 1.424 1.383 1.391 502,786 -0.01(-0.93%)
Apr 23, 2004 1.406 1.415 1.402 1.404 131,605 +0.01(+0.53%)
Apr 22, 2004 1.378 1.398 1.378 1.396 87,557 +0.01(+0.94%)
Apr 21, 2004 1.385 1.396 1.372 1.383 105,284 -0.01(-0.93%)
Apr 20, 2004 1.404 1.409 1.396 1.396 163,835 -0.00(-0.13%)
Apr 19, 2004 1.396 1.415 1.396 1.398 102,598 +0.00(+0.00%)
Apr 16, 2004 1.381 1.404 1.381 1.398 98,838 +0.02(+1.49%)
Apr 15, 2004 1.387 1.387 1.361 1.378 212,717 -0.00(-0.14%)
Apr 14, 2004 1.387 1.400 1.368 1.379 192,842 -0.04(-2.63%)
Apr 13, 2004 1.446 1.460 1.417 1.417 262,136 -0.04(-2.44%)
Apr 12, 2004 1.409 1.452 1.406 1.452 703,148 +0.06(+4.00%)
Apr 08, 2004 1.402 1.409 1.396 1.396 186,396 -0.00(-0.13%)
Apr 07, 2004 1.393 1.419 1.385 1.398 223,997 +0.00(+0.27%)
Apr 06, 2004 1.387 1.394 1.379 1.394 55,865 +0.00(+0.13%)
Apr 05, 2004 1.391 1.400 1.381 1.393 184,247 +0.00(+0.13%)
Apr 02, 2004 1.406 1.415 1.378 1.391 416,302 -0.01(-0.66%)
Apr 01, 2004 1.379 1.406 1.379 1.400 182,635 +0.03(+2.03%)
Mar 31, 2004 1.370 1.383 1.368 1.372 60,699 +0.00(+0.14%)
Mar 30, 2004 1.370 1.374 1.348 1.370 170,818 +0.01(+0.82%)
Mar 29, 2004 1.357 1.365 1.348 1.359 200,362 +0.03(+2.38%)
Mar 26, 2004 1.325 1.331 1.322 1.327 152,017 +0.00(+0.14%)
Mar 25, 2004 1.316 1.327 1.314 1.325 360,974 +0.03(+2.45%)
Mar 24, 2004 1.312 1.318 1.285 1.294 499,563 -0.02(-1.70%)
Mar 23, 2004 1.320 1.337 1.307 1.316 343,248 +0.01(+0.43%)
Mar 22, 2004 1.307 1.320 1.299 1.311 737,527 -0.02(-1.68%)
Mar 19, 2004 1.368 1.368 1.327 1.333 723,560 -0.04(-2.59%)
Mar 18, 2004 1.363 1.368 1.353 1.368 488,282 +0.00(+0.00%)
Mar 17, 2004 1.361 1.378 1.361 1.368 318,001 +0.02(+1.38%)
Mar 16, 2004 1.350 1.359 1.335 1.350 1,714,629 +0.00(+0.00%)
Mar 15, 2004 1.394 1.394 1.350 1.350 574,766 -0.05(-3.85%)
Mar 12, 2004 1.389 1.426 1.389 1.404 358,288 +0.01(+1.07%)
Mar 11, 2004 1.350 1.396 1.350 1.389 1,965,485 -0.06(-4.11%)
Mar 10, 2004 1.474 1.474 1.448 1.448 254,078 -0.04(-2.38%)
Mar 09, 2004 1.480 1.499 1.476 1.484 406,633 -0.01(-0.50%)
Mar 08, 2004 1.482 1.517 1.482 1.491 573,154 +0.01(+0.63%)
Mar 05, 2004 1.463 1.487 1.463 1.482 378,701 +0.00(+0.00%)
Mar 04, 2004 1.484 1.487 1.443 1.482 637,614 -0.01(-0.38%)
Mar 03, 2004 1.493 1.499 1.482 1.487 413,616 -0.02(-1.48%)
Mar 02, 2004 1.517 1.525 1.491 1.510 516,215 -0.01(-0.49%)
Mar 01, 2004 1.480 1.517 1.480 1.517 419,525 +0.03(+1.75%)
Feb 27, 2004 1.484 1.497 1.480 1.491 111,730 +0.01(+0.50%)
Feb 26, 2004 1.480 1.497 1.478 1.484 288,457 +0.00(+0.13%)
Feb 25, 2004 1.473 1.484 1.473 1.482 271,268 +0.01(+0.63%)
Feb 24, 2004 1.484 1.484 1.454 1.473 367,420 -0.02(-1.37%)
Feb 23, 2004 1.512 1.512 1.474 1.493 258,913 -0.01(-0.37%)
Feb 20, 2004 1.523 1.523 1.495 1.499 321,224 -0.03(-1.95%)
Feb 19, 2004 1.543 1.545 1.528 1.528 372,255 -0.01(-0.60%)
Feb 18, 2004 1.553 1.553 1.514 1.538 2,692,806 -0.02(-1.31%)
Feb 17, 2004 1.527 1.564 1.523 1.558 647,283 +0.04(+2.95%)
Feb 13, 2004 1.517 1.521 1.508 1.514 280,937 -0.01(-0.37%)
Feb 12, 2004 1.519 1.521 1.512 1.519 329,819 +0.01(+0.37%)
Feb 11, 2004 1.519 1.519 1.499 1.514 418,988 -0.01(-0.37%)
Feb 10, 2004 1.521 1.528 1.517 1.519 641,911 +0.01(+0.37%)
Feb 09, 2004 1.510 1.519 1.508 1.514 747,733 +0.02(+1.37%)
Feb 06, 2004 1.486 1.493 1.471 1.493 294,903 +0.03(+2.17%)
Feb 05, 2004 1.456 1.461 1.452 1.461 69,294 +0.01(+0.77%)
Feb 04, 2004 1.454 1.456 1.430 1.450 228,294 -0.01(-0.38%)
Feb 03, 2004 1.433 1.456 1.433 1.456 118,176 +0.01(+0.51%)
Feb 02, 2004 1.446 1.450 1.417 1.448 173,504 +0.02(+1.30%)
Jan 30, 2004 1.430 1.461 1.396 1.430 786,946 -0.01(-1.03%)
Jan 29, 2004 1.424 1.445 1.407 1.445 360,437 +0.02(+1.70%)
Jan 28, 2004 1.486 1.489 1.417 1.420 592,492 -0.07(-4.39%)
Jan 27, 2004 1.489 1.502 1.482 1.486 406,633 -0.01(-0.37%)
Jan 26, 2004 1.493 1.495 1.484 1.491 662,324 +0.00(+0.00%)
Jan 23, 2004 1.486 1.504 1.473 1.491 537,701 +0.01(+0.38%)
Jan 22, 2004 1.487 1.489 1.482 1.486 690,793 -0.00(-0.13%)
Jan 21, 2004 1.476 1.499 1.471 1.487 522,124 +0.02(+1.40%)
Jan 20, 2004 1.415 1.582 1.406 1.467 1,501,375 +0.06(+4.10%)
Jan 16, 2004 1.439 1.439 1.406 1.409 452,829 -0.01(-0.79%)
Jan 15, 2004 1.430 1.432 1.415 1.420 335,190 -0.01(-0.65%)
Jan 14, 2004 1.430 1.448 1.422 1.430 428,657 +0.02(+1.32%)
Jan 13, 2004 1.433 1.441 1.411 1.411 594,104 -0.01(-0.91%)
Jan 12, 2004 1.407 1.430 1.407 1.424 738,064 +0.02(+1.59%)
Jan 09, 2004 1.413 1.413 1.391 1.402 583,897 -0.01(-0.79%)
Jan 08, 2004 1.400 1.415 1.400 1.413 671,455 +0.02(+1.47%)
Jan 07, 2004 1.381 1.396 1.381 1.393 256,227 -0.00(-0.27%)
Jan 06, 2004 1.359 1.411 1.359 1.396 458,738 -0.04(-2.60%)
Jan 05, 2004 1.385 1.439 1.365 1.433 742,898 +0.09(+6.35%)
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.