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 (%)
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%)
Jan 02, 2004 1.359 1.366 1.340 1.348 565,634 +0.01(+1.12%)
Dec 31, 2003 1.339 1.348 1.327 1.333 349,694 -0.01(-1.11%)
Dec 30, 2003 1.342 1.348 1.333 1.348 282,011 +0.00(+0.28%)
Dec 29, 2003 1.322 1.344 1.318 1.344 354,528 +0.02(+1.69%)
Dec 26, 2003 1.318 1.340 1.318 1.322 90,243 +0.00(+0.28%)
Dec 24, 2003 1.311 1.325 1.311 1.318 160,612 +0.00(+0.28%)
Dec 23, 2003 1.337 1.337 1.316 1.314 257,301 -0.01(-0.56%)
Dec 22, 2003 1.314 1.327 1.314 1.322 403,947 +0.01(+1.00%)
Dec 19, 2003 1.311 1.311 1.305 1.309 109,581 -0.00(-0.14%)
Dec 18, 2003 1.299 1.309 1.299 1.311 258,913 +0.00(+0.14%)
Dec 17, 2003 1.325 1.325 1.299 1.309 255,153 -0.01(-0.57%)
Dec 16, 2003 1.305 1.322 1.303 1.316 92,929 +0.00(+0.14%)
Dec 15, 2003 1.305 1.333 1.305 1.314 293,291 +0.01(+0.86%)
Dec 12, 2003 1.292 1.307 1.292 1.303 236,352 +0.00(+0.00%)
Dec 11, 2003 1.298 1.303 1.294 1.303 155,240 +0.00(+0.14%)
Dec 10, 2003 1.325 1.325 1.296 1.301 190,693 -0.02(-1.27%)
Dec 09, 2003 1.318 1.322 1.311 1.318 246,021 -0.01(-0.98%)
Dec 08, 2003 1.324 1.331 1.305 1.331 209,494 +0.01(+1.13%)
Dec 05, 2003 1.309 1.316 1.309 1.316 105,821 +0.00(+0.14%)
Dec 04, 2003 1.333 1.333 1.314 1.314 147,183 -0.02(-1.26%)
Dec 03, 2003 1.318 1.344 1.318 1.331 272,879 +0.02(+1.42%)
Dec 02, 2003 1.320 1.322 1.307 1.312 428,657 -0.03(-2.22%)
Dec 01, 2003 1.307 1.344 1.307 1.342 343,248 +0.05(+4.19%)
Nov 28, 2003 1.294 1.303 1.283 1.288 88,095 +0.01(+1.02%)
Nov 26, 2003 1.266 1.288 1.266 1.275 162,760 +0.01(+1.03%)
Nov 25, 2003 1.275 1.275 1.257 1.262 155,240 +0.00(+0.15%)
Nov 24, 2003 1.229 1.262 1.229 1.260 234,740 +0.04(+3.04%)
Nov 21, 2003 1.206 1.216 1.206 1.223 225,609 -0.01(-1.20%)
Nov 20, 2003 1.255 1.262 1.238 1.238 257,839 -0.00(-0.30%)
Nov 19, 2003 1.240 1.242 1.238 1.242 78,426 -0.01(-0.45%)
Nov 18, 2003 1.242 1.260 1.242 1.247 250,318 +0.01(+0.45%)
Nov 17, 2003 1.260 1.260 1.242 1.242 125,159 -0.03(-2.06%)
Nov 14, 2003 1.264 1.270 1.264 1.268 215,940 +0.00(+0.15%)
Nov 13, 2003 1.255 1.266 1.251 1.266 153,091 +0.01(+0.59%)
Nov 12, 2003 1.238 1.258 1.236 1.258 220,774 +0.02(+1.35%)
Nov 11, 2003 1.245 1.245 1.212 1.242 210,031 -0.00(-0.30%)
Nov 10, 2003 1.247 1.253 1.238 1.245 284,697 -0.01(-0.74%)
Nov 07, 2003 1.247 1.247 1.247 1.255 220,774 +0.02(+1.35%)
Nov 06, 2003 1.255 1.255 1.227 1.238 173,504 -0.02(-1.92%)
Nov 05, 2003 1.257 1.271 1.255 1.262 295,977 -0.02(-1.60%)
Nov 04, 2003 1.257 1.286 1.257 1.283 349,167 +0.02(+1.32%)
Nov 03, 2003 1.275 1.275 1.260 1.266 231,517 +0.04(+3.66%)
Oct 31, 2003 1.218 1.223 1.218 1.221 41,898 -0.02(-1.50%)
Oct 30, 2003 1.240 1.240 1.236 1.240 189,081 +0.01(+1.22%)
Oct 29, 2003 1.229 1.231 1.221 1.225 264,285 +0.01(+0.61%)
Oct 28, 2003 1.210 1.221 1.199 1.218 215,940 +0.02(+1.55%)
Oct 27, 2003 1.182 1.201 1.182 1.199 146,108 +0.03(+2.88%)
Oct 24, 2003 1.165 1.182 1.158 1.165 131,068 -0.02(-1.57%)
Oct 23, 2003 1.191 1.193 1.180 1.184 365,271 -0.03(-2.15%)
Oct 22, 2003 1.214 1.214 1.193 1.210 164,372 -0.01(-0.61%)
Oct 21, 2003 1.201 1.218 1.193 1.218 136,976 +0.00(+0.00%)
Oct 20, 2003 1.203 1.210 1.199 1.218 198,213 +0.03(+2.83%)
Oct 17, 2003 1.175 1.188 1.175 1.184 196,602 +0.01(+0.63%)
Oct 16, 2003 1.175 1.191 1.173 1.177 100,986 -0.00(-0.32%)
Oct 15, 2003 1.190 1.195 1.190 1.180 198,213 +0.00(+0.00%)
Oct 14, 2003 1.191 1.197 1.180 1.180 560,799 -0.01(-0.94%)
Oct 13, 2003 1.154 1.201 1.171 1.191 313,166 +0.04(+3.23%)
Oct 10, 2003 1.160 1.167 1.154 1.154 161,686 +0.00(+0.32%)
Oct 09, 2003 1.136 1.167 1.136 1.150 341,636 +0.02(+2.15%)
Oct 08, 2003 1.128 1.128 1.124 1.126 234,203 +0.01(+1.17%)
Oct 07, 2003 1.102 1.108 1.102 1.113 148,257 -0.00(-0.17%)
Oct 06, 2003 1.115 1.117 1.106 1.115 233,129 +0.00(+0.00%)
Oct 03, 2003 1.108 1.124 1.108 1.115 376,552 +0.02(+2.04%)
Oct 02, 2003 1.108 1.110 1.093 1.093 175,652 -0.01(-1.01%)
Oct 01, 2003 1.093 1.106 1.093 1.104 256,227 +0.01(+0.51%)
Sep 30, 2003 1.085 1.102 1.085 1.098 123,547 -0.01(-0.51%)
Sep 29, 2003 1.102 1.104 1.102 1.104 45,121 -0.01(-0.67%)
Sep 26, 2003 1.117 1.117 1.089 1.111 117,639 +0.01(+0.50%)
Sep 25, 2003 1.104 1.108 1.102 1.106 160,612 +0.00(+0.00%)
Sep 24, 2003 1.115 1.115 1.098 1.106 236,352 -0.01(-0.83%)
Sep 23, 2003 1.123 1.121 1.110 1.115 287,920 -0.01(-0.66%)
Sep 22, 2003 1.117 1.119 1.117 1.123 249,244 -0.00(-0.17%)
Sep 19, 2003 1.126 1.134 1.119 1.124 132,679 -0.02(-1.79%)
Sep 18, 2003 1.126 1.145 1.126 1.145 252,467 +0.03(+2.50%)
Sep 17, 2003 1.108 1.117 1.097 1.117 174,041 +0.03(+2.56%)
Sep 16, 2003 1.108 1.115 1.089 1.089 177,801 -0.01(-0.51%)
Sep 15, 2003 1.098 1.104 1.095 1.095 175,652 +0.01(+0.51%)
Sep 12, 2003 1.091 1.093 1.070 1.089 177,264 +0.00(+0.00%)
Sep 11, 2003 1.072 1.089 1.072 1.089 115,490 +0.02(+1.74%)
Sep 10, 2003 1.083 1.083 1.069 1.070 129,993 -0.02(-1.54%)
Sep 09, 2003 1.098 1.098 1.078 1.087 163,835 -0.01(-0.85%)
Sep 08, 2003 1.065 1.106 1.065 1.097 145,034 +0.02(+1.55%)
Sep 05, 2003 1.083 1.085 1.078 1.080 75,203 -0.01(-0.85%)
Sep 04, 2003 1.082 1.104 1.078 1.089 135,365 +0.01(+0.52%)
Sep 03, 2003 1.097 1.098 1.083 1.083 158,463 +0.00(+0.35%)
Sep 02, 2003 1.070 1.080 1.059 1.080 309,406 +0.01(+0.87%)
Aug 29, 2003 1.054 1.076 1.054 1.070 212,180 +0.01(+1.23%)
Aug 28, 2003 1.052 1.061 1.041 1.057 329,819 +0.02(+1.61%)
Aug 27, 2003 1.024 1.043 1.024 1.041 188,007 +0.02(+1.64%)
Aug 26, 2003 1.022 1.035 1.018 1.024 102,061 +0.00(+0.00%)
Aug 25, 2003 1.041 1.041 1.022 1.024 238,501 -0.02(-1.61%)
Aug 22, 2003 1.022 1.041 1.022 1.041 167,595 +0.00(+0.00%)
Aug 21, 2003 1.024 1.043 1.024 1.041 141,811 +0.02(+1.64%)
Aug 20, 2003 1.020 1.028 1.020 1.024 46,733 -0.00(-0.36%)
Aug 19, 2003 1.018 1.033 1.016 1.028 239,038 +0.00(+0.18%)
Aug 18, 2003 1.033 1.044 1.022 1.026 467,333 -0.01(-0.72%)
Aug 15, 2003 1.022 1.043 1.022 1.033 50,493 +0.00(+0.36%)
Aug 14, 2003 0.9978 1.050 0.9978 1.029 176,727 +0.00(+0.18%)
Aug 13, 2003 1.015 1.031 1.013 1.028 145,571 +0.02(+1.66%)
Aug 12, 2003 0.9997 1.024 0.9941 1.011 140,737 +0.01(+1.50%)
Aug 11, 2003 0.9997 1.024 0.9848 0.9960 172,967 -0.00(-0.37%)
Aug 08, 2003 0.9848 1.007 0.9848 0.9997 177,264 +0.01(+1.32%)
Aug 07, 2003 0.9848 0.9885 0.9755 0.9867 141,811 -0.00(-0.38%)
Aug 06, 2003 1.018 1.018 0.9867 0.9904 110,655 -0.01(-0.93%)
Aug 05, 2003 1.005 1.016 0.9997 0.9997 121,936 -0.01(-1.29%)
Aug 04, 2003 0.9978 1.016 0.9978 1.013 215,403 -0.00(-0.37%)
Aug 01, 2003 1.028 1.028 1.009 1.016 202,511 -0.01(-1.09%)
Jul 31, 2003 1.015 1.029 1.007 1.028 347,545 +0.00(+0.18%)
Jul 30, 2003 1.016 1.028 1.011 1.026 141,811 +0.01(+0.92%)
Jul 29, 2003 1.033 1.033 1.009 1.016 318,538 -0.02(-1.62%)
Jul 28, 2003 1.022 1.033 1.016 1.033 451,218 +0.03(+2.97%)
Jul 25, 2003 1.002 1.009 0.9867 1.003 152,554 +0.04(+3.65%)
Jul 24, 2003 0.9736 1.005 0.9680 0.9680 236,889 +0.00(+0.39%)
Jul 23, 2003 0.9680 0.9736 0.9625 0.9643 40,824 +0.01(+0.58%)
Jul 22, 2003 0.9420 0.9774 0.9420 0.9587 106,358 +0.01(+0.78%)
Jul 21, 2003 0.9587 0.9662 0.9513 0.9513 75,740 -0.02(-1.73%)
Jul 18, 2003 0.9587 0.9718 0.9569 0.9680 78,963 +0.01(+0.78%)
Jul 17, 2003 0.9494 0.9643 0.9494 0.9606 158,463 -0.01(-0.77%)
Jul 16, 2003 0.9643 0.9699 0.9643 0.9680 87,020 +0.01(+0.58%)
Jul 15, 2003 0.9774 0.9774 0.9625 0.9625 99,375 +0.00(+0.00%)
Jul 14, 2003 0.9420 0.9774 0.9420 0.9625 502,786 +0.02(+2.17%)
Jul 11, 2003 0.9383 0.9383 0.9383 0.9420 74,128 +0.01(+0.60%)
Jul 10, 2003 0.9383 0.9513 0.9364 0.9364 143,422 -0.01(-1.37%)
Jul 09, 2003 0.9494 0.9606 0.9345 0.9494 89,169 -0.00(-0.20%)
Jul 08, 2003 0.9476 0.9569 0.9383 0.9513 212,180 +0.00(+0.20%)
Jul 07, 2003 0.9215 0.9643 0.9215 0.9494 306,183 +0.02(+1.80%)
Jul 03, 2003 0.9327 0.9383 0.9327 0.9327 52,104 -0.00(-0.40%)
Jul 02, 2003 0.9234 0.9364 0.9234 0.9364 75,740 +0.02(+2.44%)
Jul 01, 2003 0.9234 0.9364 0.9085 0.9141 196,602 -0.00(-0.41%)
Jun 30, 2003 0.9215 0.9290 0.9122 0.9178 392,667 -0.00(-0.20%)
Jun 27, 2003 0.9457 0.9457 0.9196 0.9196 262,673 -0.01(-1.40%)
Jun 26, 2003 0.9196 0.9457 0.9196 0.9327 88,095 +0.01(+1.42%)
Jun 25, 2003 0.9215 0.9308 0.9196 0.9196 121,936 +0.00(+0.20%)
Jun 24, 2003 0.9159 0.9290 0.9048 0.9178 209,494 +0.01(+1.23%)
Jun 23, 2003 0.9252 0.9271 0.9029 0.9066 218,626 -0.03(-2.99%)
Jun 20, 2003 0.9364 0.9383 0.9252 0.9345 189,619 +0.00(+0.40%)
Jun 19, 2003 0.9383 0.9383 0.9308 0.9308 406,633 -0.01(-1.38%)
Jun 18, 2003 0.9438 0.9457 0.9383 0.9438 233,129 -0.00(-0.20%)
Jun 17, 2003 0.9494 0.9494 0.9383 0.9457 207,882 +0.01(+0.59%)
Jun 16, 2003 0.9401 0.9420 0.9327 0.9401 242,798 +0.02(+2.64%)
Jun 13, 2003 0.9290 0.9383 0.9159 0.9159 226,146 -0.01(-1.40%)
Jun 12, 2003 0.9401 0.9457 0.9234 0.9290 292,754 -0.00(-0.40%)
Jun 11, 2003 0.9234 0.9364 0.9234 0.9327 186,396 +0.01(+1.62%)
Jun 10, 2003 0.9122 0.9178 0.9122 0.9178 628,482 +0.01(+1.02%)
Jun 09, 2003 0.9048 0.9141 0.9048 0.9085 296,514 -0.01(-0.61%)
Jun 06, 2003 0.9066 0.9252 0.9066 0.9141 473,242 +0.01(+1.66%)
Jun 05, 2003 0.8954 0.9010 0.8880 0.8992 786,409 -0.00(-0.41%)
Jun 04, 2003 0.8787 0.9029 0.8787 0.9029 415,765 +0.01(+1.25%)
Jun 03, 2003 0.8936 0.8936 0.8805 0.8917 546,296 -0.00(-0.42%)
Jun 02, 2003 0.8805 0.9085 0.8805 0.8954 652,117 +0.02(+2.34%)
May 30, 2003 0.8563 0.8787 0.8563 0.8750 868,058 +0.02(+2.40%)
May 29, 2003 0.8545 0.8750 0.8545 0.8545 398,039 +0.00(+0.00%)
May 28, 2003 0.8638 0.8657 0.8545 0.8545 344,322 +0.01(+0.66%)
May 27, 2003 0.8228 0.8545 0.8228 0.8489 798,226 +0.02(+2.47%)
May 23, 2003 0.8284 0.8377 0.8247 0.8284 348,082 +0.00(+0.00%)
May 22, 2003 0.8210 0.8359 0.8210 0.8284 114,953 -0.00(-0.22%)
May 21, 2003 0.8284 0.8303 0.8191 0.8303 269,656 -0.01(-0.89%)
May 20, 2003 0.8210 0.8433 0.8210 0.8377 306,183 +0.02(+2.74%)
May 19, 2003 0.8377 0.8377 0.8154 0.8154 477,539 -0.04(-4.58%)
May 16, 2003 0.8470 0.8582 0.8415 0.8545 63,922 +0.02(+2.00%)
May 15, 2003 0.8470 0.8508 0.8377 0.8377 192,304 +0.00(+0.00%)
May 14, 2003 0.8526 0.8526 0.8340 0.8377 181,561 +0.01(+1.35%)
May 13, 2003 0.8321 0.8359 0.8247 0.8266 243,335 -0.00(-0.45%)
May 12, 2003 0.8210 0.8340 0.8173 0.8303 408,245 -0.01(-1.11%)
May 09, 2003 0.8135 0.8415 0.8135 0.8396 342,711 +0.03(+4.16%)
May 08, 2003 0.8135 0.8173 0.8042 0.8061 176,727 -0.01(-1.59%)
May 07, 2003 0.8210 0.8284 0.8154 0.8191 197,139 -0.01(-1.12%)
May 06, 2003 0.8247 0.8470 0.8173 0.8284 352,917 +0.01(+1.60%)
May 05, 2003 0.8135 0.8173 0.7949 0.8154 471,630 +0.01(+0.92%)
May 02, 2003 0.7931 0.8098 0.7931 0.8079 204,122 +0.01(+1.88%)
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.